760 lines
36 KiB
CSV
760 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,213700,198276885,4080,4080,4080,4080,1982
|
|
20250206,213600,198276885,4080,4080,4080,4080,0
|
|
20250206,213500,198276885,4080,4080,4080,4080,0
|
|
20250206,213400,198276885,4080,4080,4080,4080,0
|
|
20250206,213300,198276885,4080,4080,4080,4080,0
|
|
20250206,213200,198276885,4080,4080,4080,4080,0
|
|
20250206,213100,198276885,4080,4080,4080,4080,0
|
|
20250206,213000,198276885,4080,4080,4080,4080,0
|
|
20250206,212900,198276885,4080,4080,4080,4080,0
|
|
20250206,212800,198276885,4080,4080,4080,4080,0
|
|
20250206,212700,198276885,4080,4080,4080,4080,0
|
|
20250206,212600,198276885,4080,4080,4080,4080,0
|
|
20250206,212500,198276885,4080,4080,4080,4080,0
|
|
20250206,212400,198276885,4080,4080,4080,4080,0
|
|
20250206,212300,198276885,4080,4080,4080,4080,0
|
|
20250206,212200,198276885,4080,4080,4080,4080,0
|
|
20250206,212100,198276885,4080,4080,4080,4080,0
|
|
20250206,212000,198276885,4080,4080,4080,4080,0
|
|
20250206,211900,198276885,4080,4080,4080,4080,0
|
|
20250206,211800,198276885,4080,4080,4080,4080,0
|
|
20250206,211700,198276885,4080,4080,4080,4080,0
|
|
20250206,211600,198276885,4080,4080,4080,4080,0
|
|
20250206,211500,198276885,4080,4080,4080,4080,0
|
|
20250206,211400,198276885,4080,4080,4080,4080,0
|
|
20250206,211300,198276885,4080,4080,4080,4080,0
|
|
20250206,211200,198276885,4080,4080,4080,4080,0
|
|
20250206,211100,198276885,4080,4080,4080,4080,0
|
|
20250206,211000,198276885,4080,4080,4080,4080,0
|
|
20250206,210900,198276885,4080,4080,4080,4080,0
|
|
20250206,210800,198276885,4080,4080,4080,4080,0
|
|
20250206,210700,198276885,4080,4080,4080,4080,1982
|
|
20250206,210600,198276885,4080,4080,4080,4080,0
|
|
20250206,210500,198276885,4080,4080,4080,4080,0
|
|
20250206,210400,198276885,4080,4080,4080,4080,0
|
|
20250206,210300,198276885,4080,4080,4080,4080,0
|
|
20250206,210200,198276885,4080,4080,4080,4080,0
|
|
20250206,210100,198276885,4080,4080,4080,4080,0
|
|
20250206,210000,198276885,4080,4080,4080,4080,0
|
|
20250206,205900,198276885,4080,4080,4080,4080,0
|
|
20250206,205800,198276885,4080,4080,4080,4080,0
|
|
20250206,205700,198276885,4080,4080,4080,4080,0
|
|
20250206,205600,198276885,4080,4080,4080,4080,0
|
|
20250206,205500,198276885,4080,4080,4080,4080,0
|
|
20250206,205400,198276885,4080,4080,4080,4080,0
|
|
20250206,205300,198276885,4080,4080,4080,4080,0
|
|
20250206,205200,198276885,4080,4080,4080,4080,0
|
|
20250206,205100,198276885,4080,4080,4080,4080,0
|
|
20250206,205000,198276885,4080,4080,4080,4080,0
|
|
20250206,204900,198276885,4080,4080,4080,4080,0
|
|
20250206,204800,198276885,4080,4080,4080,4080,0
|
|
20250206,204700,198276885,4080,4080,4080,4080,0
|
|
20250206,204600,198276885,4080,4080,4080,4080,0
|
|
20250206,204500,198276885,4080,4080,4080,4080,0
|
|
20250206,204400,198276885,4080,4080,4080,4080,0
|
|
20250206,204300,198276885,4080,4080,4080,4080,0
|
|
20250206,204200,198276885,4080,4080,4080,4080,0
|
|
20250206,204100,198276885,4080,4080,4080,4080,0
|
|
20250206,204000,198276885,4080,4080,4080,4080,0
|
|
20250206,203900,198276885,4080,4080,4080,4080,0
|
|
20250206,203800,198276885,4080,4080,4080,4080,0
|
|
20250206,203700,198276885,4080,4080,4080,4080,1982
|
|
20250206,203600,198276885,4080,4080,4080,4080,0
|
|
20250206,203500,198276885,4080,4080,4080,4080,0
|
|
20250206,203400,198276885,4080,4080,4080,4080,0
|
|
20250206,203300,198276885,4080,4080,4080,4080,0
|
|
20250206,203200,198276885,4080,4080,4080,4080,0
|
|
20250206,203100,198276885,4080,4080,4080,4080,0
|
|
20250206,203000,198276885,4080,4080,4080,4080,0
|
|
20250206,202900,198276885,4080,4080,4080,4080,0
|
|
20250206,202800,198276885,4080,4080,4080,4080,0
|
|
20250206,202700,198276885,4080,4080,4080,4080,0
|
|
20250206,202600,198276885,4080,4080,4080,4080,0
|
|
20250206,202500,198276885,4080,4080,4080,4080,0
|
|
20250206,202400,198276885,4080,4080,4080,4080,0
|
|
20250206,202300,198276885,4080,4080,4080,4080,0
|
|
20250206,202200,198276885,4080,4080,4080,4080,0
|
|
20250206,202100,198276885,4080,4080,4080,4080,0
|
|
20250206,202000,198276885,4080,4080,4080,4080,0
|
|
20250206,201900,198276885,4080,4080,4080,4080,0
|
|
20250206,201800,198276885,4080,4080,4080,4080,0
|
|
20250206,201700,198276885,4080,4080,4080,4080,0
|
|
20250206,201600,198276885,4080,4080,4080,4080,0
|
|
20250206,201500,198276885,4080,4080,4080,4080,0
|
|
20250206,201400,198276885,4080,4080,4080,4080,0
|
|
20250206,201300,198276885,4080,4080,4080,4080,0
|
|
20250206,201200,198276885,4080,4080,4080,4080,0
|
|
20250206,201100,198276885,4080,4080,4080,4080,0
|
|
20250206,201000,198276885,4080,4080,4080,4080,0
|
|
20250206,200900,198276885,4080,4080,4080,4080,0
|
|
20250206,200800,198276885,4080,4080,4080,4080,0
|
|
20250206,200700,198276885,4080,4080,4080,4080,1982
|
|
20250206,200600,198276885,4080,4080,4080,4080,0
|
|
20250206,200500,198276885,4080,4080,4080,4080,0
|
|
20250206,200400,198276885,4080,4080,4080,4080,0
|
|
20250206,200300,198276885,4080,4080,4080,4080,0
|
|
20250206,200200,198276885,4080,4080,4080,4080,0
|
|
20250206,200100,198276885,4080,4080,4080,4080,0
|
|
20250206,200000,198276885,4080,4080,4080,4080,0
|
|
20250206,195900,198276885,4080,4080,4080,4080,0
|
|
20250206,195800,198276885,4080,4080,4080,4080,0
|
|
20250206,195700,198276885,4080,4080,4080,4080,0
|
|
20250206,195600,198276885,4080,4080,4080,4080,0
|
|
20250206,195500,198276885,4080,4080,4080,4080,0
|
|
20250206,195400,198276885,4080,4080,4080,4080,0
|
|
20250206,195300,198276885,4080,4080,4080,4080,0
|
|
20250206,195200,198276885,4080,4080,4080,4080,0
|
|
20250206,195100,198276885,4080,4080,4080,4080,0
|
|
20250206,195000,198276885,4080,4080,4080,4080,0
|
|
20250206,194900,198276885,4080,4080,4080,4080,0
|
|
20250206,194800,198276885,4080,4080,4080,4080,0
|
|
20250206,194700,198276885,4080,4080,4080,4080,0
|
|
20250206,194600,198276885,4080,4080,4080,4080,0
|
|
20250206,194500,198276885,4080,4080,4080,4080,0
|
|
20250206,194400,198276885,4080,4080,4080,4080,0
|
|
20250206,194300,198276885,4080,4080,4080,4080,0
|
|
20250206,194200,198276885,4080,4080,4080,4080,0
|
|
20250206,194100,198276885,4080,4080,4080,4080,0
|
|
20250206,194000,198276885,4080,4080,4080,4080,0
|
|
20250206,193900,198276885,4080,4080,4080,4080,0
|
|
20250206,193800,198276885,4080,4080,4080,4080,0
|
|
20250206,193700,198276885,4080,4080,4080,4080,1982
|
|
20250206,193600,198276885,4080,4080,4080,4080,0
|
|
20250206,193500,198276885,4080,4080,4080,4080,0
|
|
20250206,193400,198276885,4080,4080,4080,4080,0
|
|
20250206,193300,198276885,4080,4080,4080,4080,0
|
|
20250206,193200,198276885,4080,4080,4080,4080,0
|
|
20250206,193100,198276885,4080,4080,4080,4080,0
|
|
20250206,193000,198276885,4080,4080,4080,4080,0
|
|
20250206,192900,198276885,4080,4080,4080,4080,0
|
|
20250206,192800,198276885,4080,4080,4080,4080,0
|
|
20250206,192700,198276885,4080,4080,4080,4080,0
|
|
20250206,192600,198276885,4080,4080,4080,4080,0
|
|
20250206,192500,198276885,4080,4080,4080,4080,0
|
|
20250206,192400,198276885,4080,4080,4080,4080,0
|
|
20250206,192300,198276885,4080,4080,4080,4080,0
|
|
20250206,192200,198276885,4080,4080,4080,4080,0
|
|
20250206,192100,198276885,4080,4080,4080,4080,0
|
|
20250206,192000,198276885,4080,4080,4080,4080,0
|
|
20250206,191900,198276885,4080,4080,4080,4080,0
|
|
20250206,191800,198276885,4080,4080,4080,4080,0
|
|
20250206,191700,198276885,4080,4080,4080,4080,0
|
|
20250206,191600,198276885,4080,4080,4080,4080,0
|
|
20250206,191500,198276885,4080,4080,4080,4080,0
|
|
20250206,191400,198276885,4080,4080,4080,4080,0
|
|
20250206,191300,198276885,4080,4080,4080,4080,0
|
|
20250206,191200,198276885,4080,4080,4080,4080,0
|
|
20250206,191100,198276885,4080,4080,4080,4080,0
|
|
20250206,191000,198276885,4080,4080,4080,4080,0
|
|
20250206,190900,198276885,4080,4080,4080,4080,0
|
|
20250206,190800,198276885,4080,4080,4080,4080,0
|
|
20250206,190700,198276885,4080,4080,4080,4080,1982
|
|
20250206,190600,198276885,4080,4080,4080,4080,0
|
|
20250206,190500,198276885,4080,4080,4080,4080,0
|
|
20250206,190400,198276885,4080,4080,4080,4080,0
|
|
20250206,190300,198276885,4080,4080,4080,4080,0
|
|
20250206,190200,198276885,4080,4080,4080,4080,0
|
|
20250206,190100,198276885,4080,4080,4080,4080,0
|
|
20250206,190000,198276885,4080,4080,4080,4080,0
|
|
20250206,185900,198276885,4080,4080,4080,4080,0
|
|
20250206,185800,198276885,4080,4080,4080,4080,0
|
|
20250206,185700,198276885,4080,4080,4080,4080,0
|
|
20250206,185600,198276885,4080,4080,4080,4080,0
|
|
20250206,185500,198276885,4080,4080,4080,4080,0
|
|
20250206,185400,198276885,4080,4080,4080,4080,0
|
|
20250206,185300,198276885,4080,4080,4080,4080,0
|
|
20250206,185200,198276885,4080,4080,4080,4080,0
|
|
20250206,185100,198276885,4080,4080,4080,4080,0
|
|
20250206,185000,198276885,4080,4080,4080,4080,0
|
|
20250206,184900,198276885,4080,4080,4080,4080,0
|
|
20250206,184800,198276885,4080,4080,4080,4080,0
|
|
20250206,184700,198276885,4080,4080,4080,4080,0
|
|
20250206,184600,198276885,4080,4080,4080,4080,0
|
|
20250206,184500,198276885,4080,4080,4080,4080,0
|
|
20250206,184400,198276885,4080,4080,4080,4080,0
|
|
20250206,184300,198276885,4080,4080,4080,4080,0
|
|
20250206,184200,198276885,4080,4080,4080,4080,0
|
|
20250206,184100,198276885,4080,4080,4080,4080,0
|
|
20250206,184000,198276885,4080,4080,4080,4080,0
|
|
20250206,183900,198276885,4080,4080,4080,4080,0
|
|
20250206,183800,198276885,4080,4080,4080,4080,0
|
|
20250206,183700,198276885,4080,4080,4080,4080,1982
|
|
20250206,183600,198276885,4080,4080,4080,4080,0
|
|
20250206,183500,198276885,4080,4080,4080,4080,0
|
|
20250206,183400,198276885,4080,4080,4080,4080,0
|
|
20250206,183300,198276885,4080,4080,4080,4080,0
|
|
20250206,183200,198276885,4080,4080,4080,4080,0
|
|
20250206,183100,198276885,4080,4080,4080,4080,0
|
|
20250206,183000,198276885,4080,4080,4080,4080,0
|
|
20250206,182900,198276885,4080,4080,4080,4080,0
|
|
20250206,182800,198276885,4080,4080,4080,4080,0
|
|
20250206,182700,198276885,4080,4080,4080,4080,0
|
|
20250206,182600,198276885,4080,4080,4080,4080,0
|
|
20250206,182500,198276885,4080,4080,4080,4080,0
|
|
20250206,182400,198276885,4080,4080,4080,4080,0
|
|
20250206,182300,198276885,4080,4080,4080,4080,0
|
|
20250206,182200,198276885,4080,4080,4080,4080,0
|
|
20250206,182100,198276885,4080,4080,4080,4080,0
|
|
20250206,182000,198276885,4080,4080,4080,4080,0
|
|
20250206,181900,198276885,4080,4080,4080,4080,0
|
|
20250206,181800,198276885,4080,4080,4080,4080,0
|
|
20250206,181700,198276885,4080,4080,4080,4080,0
|
|
20250206,181600,198276885,4080,4080,4080,4080,0
|
|
20250206,181500,198276885,4080,4080,4080,4080,0
|
|
20250206,181400,198276885,4080,4080,4080,4080,0
|
|
20250206,181300,198276885,4080,4080,4080,4080,0
|
|
20250206,181200,198276885,4080,4080,4080,4080,0
|
|
20250206,181100,198276885,4080,4080,4080,4080,0
|
|
20250206,181000,198276885,4080,4080,4080,4080,0
|
|
20250206,180900,198276885,4080,4080,4080,4080,0
|
|
20250206,180800,198276885,4080,4080,4080,4080,0
|
|
20250206,180700,198276885,4080,4080,4080,4080,1982
|
|
20250206,180600,198276885,4080,4080,4080,4080,0
|
|
20250206,180500,198276885,4080,4080,4080,4080,0
|
|
20250206,180400,198276885,4080,4080,4080,4080,0
|
|
20250206,180300,198276885,4080,4080,4080,4080,0
|
|
20250206,180200,198276885,4080,4080,4080,4080,0
|
|
20250206,180100,198276885,4080,4080,4080,4080,0
|
|
20250206,180000,198276885,4080,4080,4080,4080,0
|
|
20250206,175900,198276885,4080,4080,4080,4080,0
|
|
20250206,175800,198276885,4080,4080,4080,4080,0
|
|
20250206,175700,198276885,4080,4080,4080,4080,0
|
|
20250206,175600,198276885,4080,4080,4080,4080,0
|
|
20250206,175500,198276885,4080,4080,4080,4080,0
|
|
20250206,175400,198276885,4080,4080,4080,4080,0
|
|
20250206,175300,198276885,4080,4080,4080,4080,0
|
|
20250206,175200,198276885,4080,4080,4080,4080,0
|
|
20250206,175100,198276885,4080,4080,4080,4080,0
|
|
20250206,175000,198276885,4080,4080,4080,4080,0
|
|
20250206,174900,198276885,4080,4080,4080,4080,0
|
|
20250206,174800,198276885,4080,4080,4080,4080,0
|
|
20250206,174700,198276885,4080,4080,4080,4080,0
|
|
20250206,174600,198276885,4080,4080,4080,4080,0
|
|
20250206,174500,198276885,4080,4080,4080,4080,0
|
|
20250206,174400,198276885,4080,4080,4080,4080,0
|
|
20250206,174300,198276885,4080,4080,4080,4080,0
|
|
20250206,174200,198276885,4080,4080,4080,4080,0
|
|
20250206,174100,198276885,4080,4080,4080,4080,0
|
|
20250206,174000,198276885,4080,4080,4080,4080,0
|
|
20250206,173900,198276885,4080,4080,4080,4080,0
|
|
20250206,173800,198276885,4080,4080,4080,4080,0
|
|
20250206,173700,198276885,4080,4080,4080,4080,1982
|
|
20250206,173600,198276885,4080,4080,4080,4080,0
|
|
20250206,173500,198276885,4080,4080,4080,4080,0
|
|
20250206,173400,198276885,4080,4080,4080,4080,0
|
|
20250206,173300,198276885,4080,4080,4080,4080,0
|
|
20250206,173200,198276885,4080,4080,4080,4080,0
|
|
20250206,173100,198276885,4080,4080,4080,4080,0
|
|
20250206,173000,198276885,4080,4080,4080,4080,0
|
|
20250206,172900,198276885,4080,4080,4080,4080,0
|
|
20250206,172800,198276885,4080,4080,4080,4080,0
|
|
20250206,172700,198276885,4080,4080,4080,4080,0
|
|
20250206,172600,198276885,4080,4080,4080,4080,0
|
|
20250206,172500,198276885,4080,4080,4080,4080,0
|
|
20250206,172400,198276885,4080,4080,4080,4080,0
|
|
20250206,172300,198276885,4080,4080,4080,4080,0
|
|
20250206,172200,198276885,4080,4080,4080,4080,0
|
|
20250206,172100,198276885,4080,4080,4080,4080,0
|
|
20250206,172000,198276885,4080,4080,4080,4080,0
|
|
20250206,171900,198276885,4080,4080,4080,4080,0
|
|
20250206,171800,198276885,4080,4080,4080,4080,0
|
|
20250206,171700,198276885,4080,4080,4080,4080,0
|
|
20250206,171600,198276885,4080,4080,4080,4080,0
|
|
20250206,171500,198276885,4080,4080,4080,4080,0
|
|
20250206,171400,198276885,4080,4080,4080,4080,0
|
|
20250206,171300,198276885,4080,4080,4080,4080,0
|
|
20250206,171200,198276885,4080,4080,4080,4080,0
|
|
20250206,171100,198276885,4080,4080,4080,4080,0
|
|
20250206,171000,198276885,4080,4080,4080,4080,0
|
|
20250206,170900,198276885,4080,4080,4080,4080,0
|
|
20250206,170800,198276885,4080,4080,4080,4080,0
|
|
20250206,170700,198276885,4080,4080,4080,4080,1982
|
|
20250206,170600,198276885,4080,4080,4080,4080,0
|
|
20250206,170500,198276885,4080,4080,4080,4080,0
|
|
20250206,170400,198276885,4080,4080,4080,4080,0
|
|
20250206,170300,198276885,4080,4080,4080,4080,0
|
|
20250206,170200,198276885,4080,4080,4080,4080,0
|
|
20250206,170100,198276885,4080,4080,4080,4080,0
|
|
20250206,170000,198276885,4080,4080,4080,4080,0
|
|
20250206,165900,198276885,4080,4080,4080,4080,0
|
|
20250206,165800,198276885,4080,4080,4080,4080,0
|
|
20250206,165700,198276885,4080,4080,4080,4080,0
|
|
20250206,165600,198276885,4080,4080,4080,4080,0
|
|
20250206,165500,198276885,4080,4080,4080,4080,0
|
|
20250206,165400,198276885,4080,4080,4080,4080,0
|
|
20250206,165300,198276885,4080,4080,4080,4080,0
|
|
20250206,165200,198276885,4080,4080,4080,4080,0
|
|
20250206,165100,198276885,4080,4080,4080,4080,0
|
|
20250206,165000,198276885,4080,4080,4080,4080,0
|
|
20250206,164900,198276885,4080,4080,4080,4080,0
|
|
20250206,164800,198276885,4080,4080,4080,4080,0
|
|
20250206,164700,198276885,4080,4080,4080,4080,0
|
|
20250206,164600,198276885,4080,4080,4080,4080,0
|
|
20250206,164500,198276885,4080,4080,4080,4080,0
|
|
20250206,164400,198276885,4080,4080,4080,4080,0
|
|
20250206,164300,198276885,4080,4080,4080,4080,0
|
|
20250206,164200,198276885,4080,4080,4080,4080,0
|
|
20250206,164100,198276885,4080,4080,4080,4080,0
|
|
20250206,164000,198276885,4080,4080,4080,4080,0
|
|
20250206,163900,198276885,4080,4080,4080,4080,0
|
|
20250206,163800,198276885,4080,4080,4080,4080,0
|
|
20250206,163700,198276885,4080,4080,4080,4080,1982
|
|
20250206,163600,198276885,4080,4080,4080,4080,0
|
|
20250206,163500,198276885,4080,4080,4080,4080,0
|
|
20250206,163400,198276885,4080,4080,4080,4080,0
|
|
20250206,163300,198276885,4080,4080,4080,4080,0
|
|
20250206,163200,198276885,4080,4080,4080,4080,0
|
|
20250206,163100,198276885,4080,4080,4080,4080,0
|
|
20250206,163000,198276885,4080,4080,4080,4080,0
|
|
20250206,162900,198276885,4080,4080,4080,4080,0
|
|
20250206,162800,198276885,4080,4080,4080,4080,0
|
|
20250206,162700,198276885,4080,4080,4080,4080,0
|
|
20250206,162600,198276885,4080,4080,4080,4080,0
|
|
20250206,162500,198276885,4080,4080,4080,4080,0
|
|
20250206,162400,198276885,4080,4080,4080,4080,0
|
|
20250206,162300,198276885,4080,4080,4080,4080,0
|
|
20250206,162200,198276885,4080,4080,4080,4080,0
|
|
20250206,162100,198276885,4080,4080,4080,4080,0
|
|
20250206,162000,198276885,4080,4080,4080,4080,0
|
|
20250206,161900,198276885,4080,4080,4080,4080,0
|
|
20250206,161800,198276885,4080,4080,4080,4080,0
|
|
20250206,161700,198276885,4080,4080,4080,4080,0
|
|
20250206,161600,198276885,4080,4080,4080,4080,0
|
|
20250206,161500,198276885,4080,4080,4080,4080,0
|
|
20250206,161400,198276885,4080,4080,4080,4080,0
|
|
20250206,161300,198276885,4080,4080,4080,4080,0
|
|
20250206,161200,198276885,4080,4080,4080,4080,0
|
|
20250206,161100,198276885,4080,4080,4080,4080,0
|
|
20250206,161000,198276885,4080,4080,4080,4080,0
|
|
20250206,160900,198276885,4080,4080,4080,4080,0
|
|
20250206,160800,198276885,4080,4080,4080,4080,0
|
|
20250206,160700,198276885,4080,4080,4080,4080,1982
|
|
20250206,160600,198276885,4080,4080,4080,4080,0
|
|
20250206,160500,198276885,4080,4080,4080,4080,0
|
|
20250206,160400,198276885,4080,4080,4080,4080,0
|
|
20250206,160300,198276885,4080,4080,4080,4080,0
|
|
20250206,160200,198276885,4080,4080,4080,4080,0
|
|
20250206,160100,198276885,4080,4080,4080,4080,0
|
|
20250206,160000,198276885,4080,4080,4080,4080,0
|
|
20250206,155900,198276885,4080,4080,4080,4080,0
|
|
20250206,155800,198276885,4080,4080,4080,4080,0
|
|
20250206,155700,198276885,4080,4080,4080,4080,0
|
|
20250206,155600,198276885,4080,4080,4080,4080,0
|
|
20250206,155500,198276885,4080,4080,4080,4080,0
|
|
20250206,155400,198276885,4080,4080,4080,4080,0
|
|
20250206,155300,198276885,4080,4080,4080,4080,0
|
|
20250206,155200,198276885,4080,4080,4080,4080,0
|
|
20250206,155100,198276885,4080,4080,4080,4080,0
|
|
20250206,155000,198276885,4080,4080,4080,4080,0
|
|
20250206,154900,198276885,4080,4080,4080,4080,0
|
|
20250206,154800,198276885,4080,4080,4080,4080,0
|
|
20250206,154700,198276885,4080,4080,4080,4080,0
|
|
20250206,154600,198276885,4080,4080,4080,4080,0
|
|
20250206,154500,198276885,4080,4080,4080,4080,0
|
|
20250206,154400,198276885,4080,4080,4080,4080,0
|
|
20250206,154300,198276885,4080,4080,4080,4080,0
|
|
20250206,154200,198276885,4080,4080,4080,4080,0
|
|
20250206,154100,198276885,4080,4080,4080,4080,0
|
|
20250206,154000,198276885,4080,4080,4080,4080,0
|
|
20250206,153900,198276885,4080,4080,4080,4080,0
|
|
20250206,153800,198276885,4080,4080,4080,4080,0
|
|
20250206,153700,198276885,4080,4080,4080,4080,1982
|
|
20250206,153600,198276885,4080,4080,4080,4080,0
|
|
20250206,153500,198276885,4080,4080,4080,4080,0
|
|
20250206,153400,198276885,4080,4080,4080,4080,0
|
|
20250206,153300,198276885,4080,4080,4080,4080,0
|
|
20250206,153200,198276885,4080,4080,4080,4080,0
|
|
20250206,153100,198276885,4080,4080,4080,4080,0
|
|
20250206,153000,198276885,4080,4080,4080,4080,1982
|
|
20250206,152900,190190325,4165,4165,4165,4165,0
|
|
20250206,152800,190190325,4165,4165,4165,4165,0
|
|
20250206,152700,190190325,4165,4165,4165,4165,0
|
|
20250206,152600,190190325,4165,4165,4165,4165,0
|
|
20250206,152500,190190325,4165,4165,4165,4165,0
|
|
20250206,152400,190190325,4165,4165,4165,4165,0
|
|
20250206,152300,190190325,4165,4165,4165,4165,0
|
|
20250206,152200,190190325,4165,4165,4165,4165,0
|
|
20250206,152100,190190325,4165,4165,4165,4165,0
|
|
20250206,152000,190190325,4165,4165,4165,4165,0
|
|
20250206,151900,190190325,4165,4165,4165,4135,1681
|
|
20250206,151800,183189980,4135,4165,4165,4135,63
|
|
20250206,151700,182927645,4165,4165,4165,4165,14
|
|
20250206,151600,182869335,4140,4140,4140,4140,1
|
|
20250206,151500,182865195,4140,4140,4140,4140,76
|
|
20250206,151400,182550555,4170,4170,4170,4170,28
|
|
20250206,151300,182433795,4165,4165,4165,4165,0
|
|
20250206,151200,182433795,4165,4165,4165,4165,2
|
|
20250206,151100,182425465,4165,4165,4165,4165,0
|
|
20250206,151000,182425465,4165,4165,4165,4165,0
|
|
20250206,150900,182425465,4165,4165,4165,4165,34
|
|
20250206,150800,182283855,4170,4170,4170,4170,0
|
|
20250206,150700,182283855,4170,4170,4170,4170,0
|
|
20250206,150600,182283855,4170,4170,4170,4170,0
|
|
20250206,150500,182283855,4170,4170,4170,4170,0
|
|
20250206,150400,182283855,4170,4170,4170,4170,0
|
|
20250206,150300,182283855,4170,4170,4170,4170,0
|
|
20250206,150200,182283855,4170,4170,4170,4170,0
|
|
20250206,150100,182283855,4170,4170,4170,4170,0
|
|
20250206,150000,182283855,4170,4170,4170,4170,46
|
|
20250206,145900,182092035,4175,4175,4175,4175,0
|
|
20250206,145800,182092035,4175,4175,4175,4175,0
|
|
20250206,145700,182092035,4175,4175,4175,4175,0
|
|
20250206,145600,182092035,4175,4175,4175,4175,0
|
|
20250206,145500,182092035,4175,4155,4175,4155,45
|
|
20250206,145400,181904360,4145,4145,4145,4145,0
|
|
20250206,145300,181904360,4145,4145,4145,4145,1
|
|
20250206,145200,181900215,4145,4145,4145,4145,0
|
|
20250206,145100,181900215,4145,4145,4145,4145,0
|
|
20250206,145000,181900215,4145,4145,4145,4145,0
|
|
20250206,144900,181900215,4145,4145,4145,4145,0
|
|
20250206,144800,181900215,4145,4145,4145,4145,0
|
|
20250206,144700,181900215,4145,4145,4145,4145,0
|
|
20250206,144600,181900215,4145,4145,4145,4145,14
|
|
20250206,144500,181842185,4140,4140,4140,4140,0
|
|
20250206,144400,181842185,4140,4140,4140,4140,0
|
|
20250206,144300,181842185,4140,4140,4140,4140,39
|
|
20250206,144200,181680725,4140,4140,4140,4140,0
|
|
20250206,144100,181680725,4140,4140,4140,4140,0
|
|
20250206,144000,181680725,4140,4140,4140,4140,0
|
|
20250206,143900,181680725,4140,4140,4140,4140,0
|
|
20250206,143800,181680725,4140,4140,4140,4140,0
|
|
20250206,143700,181680725,4140,4140,4140,4140,0
|
|
20250206,143600,181680725,4140,4140,4140,4140,0
|
|
20250206,143500,181680725,4140,4140,4140,4140,0
|
|
20250206,143400,181680725,4140,4140,4140,4140,0
|
|
20250206,143300,181680725,4140,4140,4140,4140,0
|
|
20250206,143200,181680725,4140,4135,4140,4135,59
|
|
20250206,143100,181436520,4135,4115,4135,4080,1335
|
|
20250206,143000,175947810,4170,4170,4170,4170,0
|
|
20250206,142900,175947810,4170,4170,4170,4170,0
|
|
20250206,142800,175947810,4170,4170,4170,4170,0
|
|
20250206,142700,175947810,4170,4170,4170,4170,3
|
|
20250206,142600,175935300,4170,4145,4170,4095,1613
|
|
20250206,142500,169267590,4150,4150,4150,4150,0
|
|
20250206,142400,169267590,4150,4150,4150,4150,500
|
|
20250206,142300,167192590,4150,4150,4150,4150,500
|
|
20250206,142200,165117590,4150,4150,4150,4150,0
|
|
20250206,142100,165117590,4150,4145,4155,4140,2763
|
|
20250206,142000,153653090,4160,4160,4160,4160,0
|
|
20250206,141900,153653090,4160,4160,4160,4160,0
|
|
20250206,141800,153653090,4160,4160,4160,4160,349
|
|
20250206,141700,152201250,4160,4175,4175,4160,3038
|
|
20250206,141600,139551270,4185,4185,4185,4185,0
|
|
20250206,141500,139551270,4185,4185,4185,4185,200
|
|
20250206,141400,138714270,4185,4185,4185,4185,0
|
|
20250206,141300,138714270,4185,4185,4185,4185,0
|
|
20250206,141200,138714270,4185,4185,4185,4185,0
|
|
20250206,141100,138714270,4185,4185,4185,4185,0
|
|
20250206,141000,138714270,4185,4185,4185,4185,0
|
|
20250206,140900,138714270,4185,4185,4185,4185,3
|
|
20250206,140800,138701715,4185,4185,4185,4185,20
|
|
20250206,140700,138618015,4185,4185,4185,4185,30
|
|
20250206,140600,138492465,4185,4185,4185,4185,0
|
|
20250206,140500,138492465,4185,4185,4185,4185,0
|
|
20250206,140400,138492465,4185,4185,4185,4185,0
|
|
20250206,140300,138492465,4185,4185,4185,4185,0
|
|
20250206,140200,138492465,4185,4185,4185,4185,0
|
|
20250206,140100,138492465,4185,4185,4185,4185,0
|
|
20250206,140000,138492465,4185,4185,4185,4185,136
|
|
20250206,135900,137923305,4170,4170,4170,4170,0
|
|
20250206,135800,137923305,4170,4170,4170,4170,0
|
|
20250206,135700,137923305,4170,4170,4170,4170,1
|
|
20250206,135600,137919135,4170,4170,4170,4170,0
|
|
20250206,135500,137919135,4170,4170,4170,4170,6
|
|
20250206,135400,137894115,4165,4170,4170,4165,266
|
|
20250206,135300,136785695,4175,4175,4175,4175,300
|
|
20250206,135200,135533195,4175,4175,4175,4175,0
|
|
20250206,135100,135533195,4175,4175,4175,4175,0
|
|
20250206,135000,135533195,4175,4175,4175,4175,0
|
|
20250206,134900,135533195,4175,4185,4185,4175,590
|
|
20250206,134800,133067790,4190,4190,4190,4190,0
|
|
20250206,134700,133067790,4190,4190,4190,4190,0
|
|
20250206,134600,133067790,4190,4190,4190,4190,0
|
|
20250206,134500,133067790,4190,4190,4190,4190,0
|
|
20250206,134400,133067790,4190,4190,4190,4190,0
|
|
20250206,134300,133067790,4190,4190,4190,4190,30
|
|
20250206,134200,132942090,4185,4185,4185,4185,0
|
|
20250206,134100,132942090,4185,4185,4185,4185,0
|
|
20250206,134000,132942090,4185,4185,4185,4185,0
|
|
20250206,133900,132942090,4185,4185,4185,4185,162
|
|
20250206,133800,132264120,4180,4180,4180,4180,0
|
|
20250206,133700,132264120,4180,4180,4180,4180,0
|
|
20250206,133600,132264120,4180,4180,4180,4180,0
|
|
20250206,133500,132264120,4180,4180,4180,4180,0
|
|
20250206,133400,132264120,4180,4180,4180,4180,0
|
|
20250206,133300,132264120,4180,4180,4180,4180,1
|
|
20250206,133200,132259940,4180,4180,4180,4180,0
|
|
20250206,133100,132259940,4180,4180,4180,4180,0
|
|
20250206,133000,132259940,4180,4180,4180,4180,0
|
|
20250206,132900,132259940,4180,4180,4180,4180,0
|
|
20250206,132800,132259940,4180,4180,4180,4180,0
|
|
20250206,132700,132259940,4180,4180,4180,4180,0
|
|
20250206,132600,132259940,4180,4185,4185,4180,206
|
|
20250206,132500,131397895,4205,4205,4205,4205,0
|
|
20250206,132400,131397895,4205,4205,4205,4205,0
|
|
20250206,132300,131397895,4205,4205,4205,4205,0
|
|
20250206,132200,131397895,4205,4185,4205,4185,383
|
|
20250206,132100,129794280,4205,4190,4205,4190,236
|
|
20250206,132000,128805080,4205,4215,4215,4195,118
|
|
20250206,131900,128308020,4210,4210,4210,4210,1
|
|
20250206,131800,128303810,4200,4200,4200,4200,0
|
|
20250206,131700,128303810,4200,4200,4200,4200,0
|
|
20250206,131600,128303810,4200,4200,4200,4200,10
|
|
20250206,131500,128261810,4215,4215,4215,4215,0
|
|
20250206,131400,128261810,4215,4215,4215,4215,0
|
|
20250206,131300,128261810,4215,4215,4215,4215,0
|
|
20250206,131200,128261810,4215,4215,4215,4215,0
|
|
20250206,131100,128261810,4215,4215,4215,4215,0
|
|
20250206,131000,128261810,4215,4215,4215,4215,6
|
|
20250206,130900,128236520,4210,4210,4210,4210,0
|
|
20250206,130800,128236520,4210,4210,4210,4210,63
|
|
20250206,130700,127971290,4210,4210,4210,4210,0
|
|
20250206,130600,127971290,4210,4210,4210,4210,0
|
|
20250206,130500,127971290,4210,4210,4210,4210,0
|
|
20250206,130400,127971290,4210,4210,4210,4210,0
|
|
20250206,130300,127971290,4210,4210,4210,4210,0
|
|
20250206,130200,127971290,4210,4210,4210,4210,0
|
|
20250206,130100,127971290,4210,4210,4210,4210,0
|
|
20250206,130000,127971290,4210,4210,4210,4210,2
|
|
20250206,125900,127962870,4205,4205,4205,4205,0
|
|
20250206,125800,127962870,4205,4205,4205,4205,0
|
|
20250206,125700,127962870,4205,4205,4205,4205,0
|
|
20250206,125600,127962870,4205,4205,4205,4205,10
|
|
20250206,125500,127920820,4205,4205,4205,4205,97
|
|
20250206,125400,127512935,4185,4185,4185,4185,0
|
|
20250206,125300,127512935,4185,4185,4185,4185,2
|
|
20250206,125200,127504565,4185,4185,4185,4185,0
|
|
20250206,125100,127504565,4185,4185,4185,4185,6
|
|
20250206,125000,127479455,4205,4205,4205,4205,4
|
|
20250206,124900,127462635,4205,4205,4205,4205,0
|
|
20250206,124800,127462635,4205,4205,4205,4205,0
|
|
20250206,124700,127462635,4205,4205,4205,4205,0
|
|
20250206,124600,127462635,4205,4205,4205,4205,0
|
|
20250206,124500,127462635,4205,4205,4205,4205,0
|
|
20250206,124400,127462635,4205,4205,4205,4205,0
|
|
20250206,124300,127462635,4205,4205,4205,4205,398
|
|
20250206,124200,125789045,4205,4205,4205,4205,0
|
|
20250206,124100,125789045,4205,4205,4205,4205,0
|
|
20250206,124000,125789045,4205,4205,4205,4205,0
|
|
20250206,123900,125789045,4205,4205,4205,4205,0
|
|
20250206,123800,125789045,4205,4205,4205,4205,0
|
|
20250206,123700,125789045,4205,4205,4205,4205,48
|
|
20250206,123600,125587205,4185,4185,4185,4185,0
|
|
20250206,123500,125587205,4185,4185,4185,4185,0
|
|
20250206,123400,125587205,4185,4190,4190,4185,163
|
|
20250206,123300,124904335,4195,4195,4195,4195,0
|
|
20250206,123200,124904335,4195,4200,4200,4195,287
|
|
20250206,123100,123698940,4210,4210,4210,4210,0
|
|
20250206,123000,123698940,4210,4210,4210,4210,15
|
|
20250206,122900,123635790,4210,4210,4210,4210,250
|
|
20250206,122800,122583290,4210,4210,4210,4210,412
|
|
20250206,122700,120848770,4210,4210,4210,4210,652
|
|
20250206,122600,118103850,4210,4210,4210,4210,195
|
|
20250206,122500,117282900,4215,4215,4215,4215,0
|
|
20250206,122400,117282900,4215,4215,4215,4215,0
|
|
20250206,122300,117282900,4215,4215,4215,4215,38
|
|
20250206,122200,117122730,4215,4215,4215,4215,5
|
|
20250206,122100,117101655,4215,4215,4215,4215,0
|
|
20250206,122000,117101655,4215,4215,4215,4215,0
|
|
20250206,121900,117101655,4215,4215,4215,4215,2
|
|
20250206,121800,117093225,4210,4210,4210,4210,483
|
|
20250206,121700,115059795,4210,4210,4210,4210,0
|
|
20250206,121600,115059795,4210,4210,4210,4210,0
|
|
20250206,121500,115059795,4210,4210,4210,4210,0
|
|
20250206,121400,115059795,4210,4210,4210,4210,10
|
|
20250206,121300,115017695,4215,4215,4215,4215,0
|
|
20250206,121200,115017695,4215,4215,4215,4215,310
|
|
20250206,121100,113711045,4215,4215,4215,4215,0
|
|
20250206,121000,113711045,4215,4215,4215,4215,0
|
|
20250206,120900,113711045,4215,4215,4215,4215,0
|
|
20250206,120800,113711045,4215,4215,4215,4215,0
|
|
20250206,120700,113711045,4215,4215,4215,4215,0
|
|
20250206,120600,113711045,4215,4215,4215,4215,0
|
|
20250206,120500,113711045,4215,4215,4215,4215,0
|
|
20250206,120400,113711045,4215,4210,4215,4210,2
|
|
20250206,120300,113702620,4215,4215,4215,4215,0
|
|
20250206,120200,113702620,4215,4215,4215,4215,0
|
|
20250206,120100,113702620,4215,4215,4215,4215,688
|
|
20250206,120000,110802700,4215,4215,4215,4215,0
|
|
20250206,115900,110802700,4215,4215,4215,4215,171
|
|
20250206,115800,110081935,4220,4220,4220,4220,0
|
|
20250206,115700,110081935,4220,4220,4220,4220,0
|
|
20250206,115600,110081935,4220,4220,4220,4220,623
|
|
20250206,115500,107452875,4220,4220,4220,4220,0
|
|
20250206,115400,107452875,4220,4220,4220,4220,0
|
|
20250206,115300,107452875,4220,4220,4220,4220,0
|
|
20250206,115200,107452875,4220,4220,4220,4220,0
|
|
20250206,115100,107452875,4220,4220,4220,4220,0
|
|
20250206,115000,107452875,4220,4220,4220,4220,100
|
|
20250206,114900,107030875,4220,4220,4220,4220,0
|
|
20250206,114800,107030875,4220,4220,4220,4220,0
|
|
20250206,114700,107030875,4220,4240,4240,4220,101
|
|
20250206,114600,106602655,4240,4240,4240,4240,2
|
|
20250206,114500,106594175,4225,4225,4225,4225,0
|
|
20250206,114400,106594175,4225,4225,4225,4225,0
|
|
20250206,114300,106594175,4225,4225,4225,4225,0
|
|
20250206,114200,106594175,4225,4225,4225,4225,235
|
|
20250206,114100,105601300,4225,4225,4225,4225,0
|
|
20250206,114000,105601300,4225,4225,4225,4225,0
|
|
20250206,113900,105601300,4225,4225,4225,4225,0
|
|
20250206,113800,105601300,4225,4225,4225,4225,0
|
|
20250206,113700,105601300,4225,4225,4225,4225,0
|
|
20250206,113600,105601300,4225,4225,4225,4225,0
|
|
20250206,113500,105601300,4225,4225,4225,4225,0
|
|
20250206,113400,105601300,4225,4225,4225,4225,0
|
|
20250206,113300,105601300,4225,4225,4225,4225,0
|
|
20250206,113200,105601300,4225,4225,4225,4225,0
|
|
20250206,113100,105601300,4225,4225,4225,4225,0
|
|
20250206,113000,105601300,4225,4225,4225,4225,0
|
|
20250206,112900,105601300,4225,4225,4225,4225,0
|
|
20250206,112800,105601300,4225,4225,4225,4225,0
|
|
20250206,112700,105601300,4225,4225,4225,4225,0
|
|
20250206,112600,105601300,4225,4225,4225,4225,0
|
|
20250206,112500,105601300,4225,4225,4225,4225,0
|
|
20250206,112400,105601300,4225,4225,4225,4225,0
|
|
20250206,112300,105601300,4225,4220,4225,4220,121
|
|
20250206,112200,105090345,4220,4220,4220,4220,100
|
|
20250206,112100,104668345,4225,4205,4225,4205,620
|
|
20250206,112000,102059985,4225,4220,4225,4220,12
|
|
20250206,111900,102009290,4215,4215,4215,4215,10
|
|
20250206,111800,101967140,4225,4225,4225,4225,0
|
|
20250206,111700,101967140,4225,4225,4225,4225,0
|
|
20250206,111600,101967140,4225,4225,4225,4225,0
|
|
20250206,111500,101967140,4225,4225,4225,4225,0
|
|
20250206,111400,101967140,4225,4225,4225,4225,0
|
|
20250206,111300,101967140,4225,4225,4225,4225,106
|
|
20250206,111200,101519290,4225,4225,4225,4225,1
|
|
20250206,111100,101515065,4200,4200,4200,4200,1
|
|
20250206,111000,101510865,4205,4205,4205,4205,0
|
|
20250206,110900,101510865,4205,4205,4205,4205,0
|
|
20250206,110800,101510865,4205,4205,4205,4205,0
|
|
20250206,110700,101510865,4205,4205,4205,4205,0
|
|
20250206,110600,101510865,4205,4205,4205,4205,0
|
|
20250206,110500,101510865,4205,4195,4205,4195,152
|
|
20250206,110400,100872785,4200,4205,4205,4200,5
|
|
20250206,110300,100851775,4205,4205,4205,4205,10
|
|
20250206,110200,100809725,4230,4230,4230,4230,0
|
|
20250206,110100,100809725,4230,4225,4230,4225,42
|
|
20250206,110000,100632265,4205,4210,4210,4205,280
|
|
20250206,105900,99454810,4205,4205,4205,4205,0
|
|
20250206,105800,99454810,4205,4205,4205,4205,0
|
|
20250206,105700,99454810,4205,4205,4205,4205,0
|
|
20250206,105600,99454810,4205,4205,4205,4205,0
|
|
20250206,105500,99454810,4205,4205,4205,4205,0
|
|
20250206,105400,99454810,4205,4205,4205,4205,0
|
|
20250206,105300,99454810,4205,4205,4205,4205,0
|
|
20250206,105200,99454810,4205,4210,4210,4205,40
|
|
20250206,105100,99286560,4205,4205,4205,4205,0
|
|
20250206,105000,99286560,4205,4205,4205,4205,0
|
|
20250206,104900,99286560,4205,4210,4210,4205,17
|
|
20250206,104800,99215000,4215,4215,4215,4215,40
|
|
20250206,104700,99046400,4215,4215,4215,4215,5
|
|
20250206,104600,99025325,4215,4215,4215,4215,0
|
|
20250206,104500,99025325,4215,4220,4220,4205,150
|
|
20250206,104400,98393900,4225,4240,4240,4225,76
|
|
20250206,104300,98072255,4240,4240,4240,4240,53
|
|
20250206,104200,97847535,4240,4245,4245,4240,14
|
|
20250206,104100,97788160,4260,4260,4260,4260,0
|
|
20250206,104000,97788160,4260,4260,4260,4260,0
|
|
20250206,103900,97788160,4260,4260,4260,4260,0
|
|
20250206,103800,97788160,4260,4260,4260,4260,0
|
|
20250206,103700,97788160,4260,4260,4260,4260,0
|
|
20250206,103600,97788160,4260,4260,4260,4260,100
|
|
20250206,103500,97362160,4260,4260,4260,4260,200
|
|
20250206,103400,96510160,4270,4270,4270,4270,0
|
|
20250206,103300,96510160,4270,4270,4270,4270,0
|
|
20250206,103200,96510160,4270,4270,4270,4270,0
|
|
20250206,103100,96510160,4270,4270,4270,4270,0
|
|
20250206,103000,96510160,4270,4270,4270,4270,0
|
|
20250206,102900,96510160,4270,4270,4270,4270,0
|
|
20250206,102800,96510160,4270,4270,4270,4270,0
|
|
20250206,102700,96510160,4270,4270,4270,4270,0
|
|
20250206,102600,96510160,4270,4270,4270,4270,2
|
|
20250206,102500,96501620,4235,4235,4235,4235,0
|
|
20250206,102400,96501620,4235,4235,4235,4235,0
|
|
20250206,102300,96501620,4235,4235,4235,4235,0
|
|
20250206,102200,96501620,4235,4235,4235,4235,0
|
|
20250206,102100,96501620,4235,4235,4235,4235,0
|
|
20250206,102000,96501620,4235,4235,4235,4235,0
|
|
20250206,101900,96501620,4235,4235,4235,4235,0
|
|
20250206,101800,96501620,4235,4235,4235,4235,0
|
|
20250206,101700,96501620,4235,4240,4240,4225,2616
|
|
20250206,101600,85421880,4240,4240,4240,4240,0
|
|
20250206,101500,85421880,4240,4245,4245,4240,431
|
|
20250206,101400,83593785,4240,4245,4245,4240,239
|
|
20250206,101300,82579745,4295,4265,4295,4240,996
|
|
20250206,101200,78343720,4315,4290,4315,4275,626
|
|
20250206,101100,75655555,4315,4310,4320,4305,2895
|
|
20250206,101000,63163965,4310,4295,4320,4265,982
|
|
20250206,100900,58942770,4275,4275,4275,4275,200
|
|
20250206,100800,58087770,4275,4275,4275,4275,110
|
|
20250206,100700,57617520,4275,4275,4275,4275,20
|
|
20250206,100600,57532020,4275,4250,4275,4235,172
|
|
20250206,100500,56802840,4235,4235,4235,4235,0
|
|
20250206,100400,56802840,4235,4235,4235,4235,0
|
|
20250206,100300,56802840,4235,4235,4235,4235,0
|
|
20250206,100200,56802840,4235,4240,4240,4235,100
|
|
20250206,100100,56379325,4250,4295,4295,4250,1053
|
|
20250206,100000,51901690,4285,4285,4290,4285,550
|
|
20250206,095900,49544530,4280,4250,4285,4250,249
|
|
20250206,095800,48479815,4285,4285,4285,4285,0
|
|
20250206,095700,48479815,4285,4285,4285,4285,10
|
|
20250206,095600,48436965,4285,4285,4285,4285,1
|
|
20250206,095500,48432680,4285,4280,4285,4280,27
|
|
20250206,095400,48316990,4240,4240,4240,4240,5
|
|
20250206,095300,48295790,4235,4270,4280,4235,33
|
|
20250206,095200,48155915,4285,4285,4285,4285,0
|
|
20250206,095100,48155915,4285,4285,4290,4285,1020
|
|
20250206,095000,43785130,4285,4250,4285,4250,80
|
|
20250206,094900,43443700,4245,4245,4245,4245,501
|
|
20250206,094800,41316955,4245,4245,4245,4245,104
|
|
20250206,094700,40875475,4245,4245,4245,4245,0
|
|
20250206,094600,40875475,4245,4245,4245,4245,1
|
|
20250206,094500,40871230,4210,4245,4245,4205,1770
|
|
20250206,094400,33420330,4245,4245,4245,4245,2
|
|
20250206,094300,33411840,4250,4225,4255,4205,78
|
|
20250206,094200,33083365,4225,4225,4225,4225,100
|
|
20250206,094100,32660865,4225,4230,4235,4225,313
|
|
20250206,094000,31335450,4285,4285,4285,4285,37
|
|
20250206,093900,31176905,4295,4295,4295,4295,136
|
|
20250206,093800,30592785,4295,4210,4295,4205,845
|
|
20250206,093700,26996130,4170,4170,4170,4170,0
|
|
20250206,093600,26996130,4170,4170,4170,4170,0
|
|
20250206,093500,26996130,4170,4185,4185,4170,100
|
|
20250206,093400,26578225,4190,4200,4200,4185,1030
|
|
20250206,093300,22261180,4200,4195,4200,4190,325
|
|
20250206,093200,20897665,4185,4185,4185,4185,84
|
|
20250206,093100,20546125,4185,4135,4185,4135,1205
|
|
20250206,093000,15547420,4135,4135,4135,4135,2
|
|
20250206,092900,15539150,4140,4140,4140,4140,0
|
|
20250206,092800,15539150,4140,4140,4140,4140,0
|
|
20250206,092700,15539150,4140,4140,4140,4140,0
|
|
20250206,092600,15539150,4140,4140,4140,4140,69
|
|
20250206,092500,15253490,4140,4140,4140,4140,1
|
|
20250206,092400,15249350,4140,4140,4140,4140,539
|
|
20250206,092300,13017890,4140,4140,4140,4140,0
|
|
20250206,092200,13017890,4140,4135,4140,4135,583
|
|
20250206,092100,10604770,4140,4140,4140,4140,20
|
|
20250206,092000,10521970,4140,4140,4140,4140,11
|
|
20250206,091900,10476430,4105,4105,4105,4105,115
|
|
20250206,091800,10004355,4095,4095,4095,4095,0
|
|
20250206,091700,10004355,4095,4095,4095,4095,0
|
|
20250206,091600,10004355,4095,4095,4095,4095,44
|
|
20250206,091500,9824175,4145,4095,4145,4095,177
|
|
20250206,091400,9090585,4095,4095,4095,4095,1
|
|
20250206,091300,9086490,4095,4120,4120,4095,914
|
|
20250206,091200,5326515,4120,4120,4120,4120,2
|
|
20250206,091100,5318275,4120,4120,4120,4120,1
|
|
20250206,091000,5314155,4115,4115,4115,4115,1
|
|
20250206,090900,5310040,4110,4090,4110,4090,5
|
|
20250206,090800,5289570,4090,4090,4090,4090,2
|
|
20250206,090700,5281390,4090,4090,4090,4090,3
|
|
20250206,090600,5269120,4085,4085,4085,4085,2
|
|
20250206,090500,5260950,4085,4070,4100,4070,984
|
|
20250206,090400,1227425,4065,4065,4065,4065,1
|
|
20250206,090300,1223360,4065,4090,4090,4065,8
|
|
20250206,090200,1190740,4090,4050,4090,4050,109
|
|
20250206,090100,749250,4050,4050,4050,4050,12
|
|
20250206,090000,700650,4050,4050,4050,4050,173
|