589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,184600,53183820,5130,5130,5130,5130,224
|
|
20250205,184500,53183820,5130,5130,5130,5130,0
|
|
20250205,184400,53183820,5130,5130,5130,5130,0
|
|
20250205,184300,53183820,5130,5130,5130,5130,0
|
|
20250205,184200,53183820,5130,5130,5130,5130,0
|
|
20250205,184100,53183820,5130,5130,5130,5130,0
|
|
20250205,184000,53183820,5130,5130,5130,5130,0
|
|
20250205,183900,53183820,5130,5130,5130,5130,0
|
|
20250205,183800,53183820,5130,5130,5130,5130,0
|
|
20250205,183700,53183820,5130,5130,5130,5130,0
|
|
20250205,183600,53183820,5130,5130,5130,5130,0
|
|
20250205,183500,53183820,5130,5130,5130,5130,0
|
|
20250205,183400,53183820,5130,5130,5130,5130,0
|
|
20250205,183300,53183820,5130,5130,5130,5130,0
|
|
20250205,183200,53183820,5130,5130,5130,5130,0
|
|
20250205,183100,53183820,5130,5130,5130,5130,0
|
|
20250205,183000,53183820,5130,5130,5130,5130,0
|
|
20250205,182900,53183820,5130,5130,5130,5130,0
|
|
20250205,182800,53183820,5130,5130,5130,5130,0
|
|
20250205,182700,53183820,5130,5130,5130,5130,0
|
|
20250205,182600,53183820,5130,5130,5130,5130,0
|
|
20250205,182500,53183820,5130,5130,5130,5130,0
|
|
20250205,182400,53183820,5130,5130,5130,5130,0
|
|
20250205,182300,53183820,5130,5130,5130,5130,0
|
|
20250205,182200,53183820,5130,5130,5130,5130,0
|
|
20250205,182100,53183820,5130,5130,5130,5130,0
|
|
20250205,182000,53183820,5130,5130,5130,5130,0
|
|
20250205,181900,53183820,5130,5130,5130,5130,0
|
|
20250205,181800,53183820,5130,5130,5130,5130,0
|
|
20250205,181700,53183820,5130,5130,5130,5130,0
|
|
20250205,181600,53183820,5130,5130,5130,5130,224
|
|
20250205,181500,53183820,5130,5130,5130,5130,0
|
|
20250205,181400,53183820,5130,5130,5130,5130,0
|
|
20250205,181300,53183820,5130,5130,5130,5130,0
|
|
20250205,181200,53183820,5130,5130,5130,5130,0
|
|
20250205,181100,53183820,5130,5130,5130,5130,0
|
|
20250205,181000,53183820,5130,5130,5130,5130,0
|
|
20250205,180900,53183820,5130,5130,5130,5130,0
|
|
20250205,180800,53183820,5130,5130,5130,5130,0
|
|
20250205,180700,53183820,5130,5130,5130,5130,0
|
|
20250205,180600,53183820,5130,5130,5130,5130,0
|
|
20250205,180500,53183820,5130,5130,5130,5130,0
|
|
20250205,180400,53183820,5130,5130,5130,5130,0
|
|
20250205,180300,53183820,5130,5130,5130,5130,0
|
|
20250205,180200,53183820,5130,5130,5130,5130,0
|
|
20250205,180100,53183820,5130,5130,5130,5130,0
|
|
20250205,180000,53183820,5130,5130,5130,5130,0
|
|
20250205,175900,53183820,5130,5130,5130,5130,0
|
|
20250205,175800,53183820,5130,5130,5130,5130,0
|
|
20250205,175700,53183820,5130,5130,5130,5130,0
|
|
20250205,175600,53183820,5130,5130,5130,5130,0
|
|
20250205,175500,53183820,5130,5130,5130,5130,0
|
|
20250205,175400,53183820,5130,5130,5130,5130,0
|
|
20250205,175300,53183820,5130,5130,5130,5130,0
|
|
20250205,175200,53183820,5130,5130,5130,5130,0
|
|
20250205,175100,53183820,5130,5130,5130,5130,0
|
|
20250205,175000,53183820,5130,5130,5130,5130,0
|
|
20250205,174900,53183820,5130,5130,5130,5130,0
|
|
20250205,174800,53183820,5130,5130,5130,5130,0
|
|
20250205,174700,53183820,5130,5130,5130,5130,0
|
|
20250205,174600,53183820,5130,5130,5130,5130,224
|
|
20250205,174500,53183820,5130,5130,5130,5130,0
|
|
20250205,174400,53183820,5130,5130,5130,5130,0
|
|
20250205,174300,53183820,5130,5130,5130,5130,0
|
|
20250205,174200,53183820,5130,5130,5130,5130,0
|
|
20250205,174100,53183820,5130,5130,5130,5130,0
|
|
20250205,174000,53183820,5130,5130,5130,5130,0
|
|
20250205,173900,53183820,5130,5130,5130,5130,0
|
|
20250205,173800,53183820,5130,5130,5130,5130,0
|
|
20250205,173700,53183820,5130,5130,5130,5130,0
|
|
20250205,173600,53183820,5130,5130,5130,5130,0
|
|
20250205,173500,53183820,5130,5130,5130,5130,0
|
|
20250205,173400,53183820,5130,5130,5130,5130,0
|
|
20250205,173300,53183820,5130,5130,5130,5130,0
|
|
20250205,173200,53183820,5130,5130,5130,5130,0
|
|
20250205,173100,53183820,5130,5130,5130,5130,0
|
|
20250205,173000,53183820,5130,5130,5130,5130,0
|
|
20250205,172900,53183820,5130,5130,5130,5130,0
|
|
20250205,172800,53183820,5130,5130,5130,5130,0
|
|
20250205,172700,53183820,5130,5130,5130,5130,0
|
|
20250205,172600,53183820,5130,5130,5130,5130,0
|
|
20250205,172500,53183820,5130,5130,5130,5130,0
|
|
20250205,172400,53183820,5130,5130,5130,5130,0
|
|
20250205,172300,53183820,5130,5130,5130,5130,0
|
|
20250205,172200,53183820,5130,5130,5130,5130,0
|
|
20250205,172100,53183820,5130,5130,5130,5130,0
|
|
20250205,172000,53183820,5130,5130,5130,5130,0
|
|
20250205,171900,53183820,5130,5130,5130,5130,0
|
|
20250205,171800,53183820,5130,5130,5130,5130,0
|
|
20250205,171700,53183820,5130,5130,5130,5130,0
|
|
20250205,171600,53183820,5130,5130,5130,5130,224
|
|
20250205,171500,53183820,5130,5130,5130,5130,0
|
|
20250205,171400,53183820,5130,5130,5130,5130,0
|
|
20250205,171300,53183820,5130,5130,5130,5130,0
|
|
20250205,171200,53183820,5130,5130,5130,5130,0
|
|
20250205,171100,53183820,5130,5130,5130,5130,0
|
|
20250205,171000,53183820,5130,5130,5130,5130,0
|
|
20250205,170900,53183820,5130,5130,5130,5130,0
|
|
20250205,170800,53183820,5130,5130,5130,5130,0
|
|
20250205,170700,53183820,5130,5130,5130,5130,0
|
|
20250205,170600,53183820,5130,5130,5130,5130,0
|
|
20250205,170500,53183820,5130,5130,5130,5130,0
|
|
20250205,170400,53183820,5130,5130,5130,5130,0
|
|
20250205,170300,53183820,5130,5130,5130,5130,0
|
|
20250205,170200,53183820,5130,5130,5130,5130,0
|
|
20250205,170100,53183820,5130,5130,5130,5130,0
|
|
20250205,170000,53183820,5130,5130,5130,5130,0
|
|
20250205,165900,53183820,5130,5130,5130,5130,0
|
|
20250205,165800,53183820,5130,5130,5130,5130,0
|
|
20250205,165700,53183820,5130,5130,5130,5130,0
|
|
20250205,165600,53183820,5130,5130,5130,5130,0
|
|
20250205,165500,53183820,5130,5130,5130,5130,0
|
|
20250205,165400,53183820,5130,5130,5130,5130,0
|
|
20250205,165300,53183820,5130,5130,5130,5130,0
|
|
20250205,165200,53183820,5130,5130,5130,5130,0
|
|
20250205,165100,53183820,5130,5130,5130,5130,0
|
|
20250205,165000,53183820,5130,5130,5130,5130,0
|
|
20250205,164900,53183820,5130,5130,5130,5130,0
|
|
20250205,164800,53183820,5130,5130,5130,5130,0
|
|
20250205,164700,53183820,5130,5130,5130,5130,0
|
|
20250205,164600,53183820,5130,5130,5130,5130,224
|
|
20250205,164500,53183820,5130,5130,5130,5130,0
|
|
20250205,164400,53183820,5130,5130,5130,5130,0
|
|
20250205,164300,53183820,5130,5130,5130,5130,0
|
|
20250205,164200,53183820,5130,5130,5130,5130,0
|
|
20250205,164100,53183820,5130,5130,5130,5130,0
|
|
20250205,164000,53183820,5130,5130,5130,5130,0
|
|
20250205,163900,53183820,5130,5130,5130,5130,0
|
|
20250205,163800,53183820,5130,5130,5130,5130,0
|
|
20250205,163700,53183820,5130,5130,5130,5130,0
|
|
20250205,163600,53183820,5130,5130,5130,5130,0
|
|
20250205,163500,53183820,5130,5130,5130,5130,0
|
|
20250205,163400,53183820,5130,5130,5130,5130,0
|
|
20250205,163300,53183820,5130,5130,5130,5130,0
|
|
20250205,163200,53183820,5130,5130,5130,5130,0
|
|
20250205,163100,53183820,5130,5130,5130,5130,0
|
|
20250205,163000,53183820,5130,5130,5130,5130,0
|
|
20250205,162900,53183820,5130,5130,5130,5130,0
|
|
20250205,162800,53183820,5130,5130,5130,5130,0
|
|
20250205,162700,53183820,5130,5130,5130,5130,0
|
|
20250205,162600,53183820,5130,5130,5130,5130,0
|
|
20250205,162500,53183820,5130,5130,5130,5130,0
|
|
20250205,162400,53183820,5130,5130,5130,5130,0
|
|
20250205,162300,53183820,5130,5130,5130,5130,0
|
|
20250205,162200,53183820,5130,5130,5130,5130,0
|
|
20250205,162100,53183820,5130,5130,5130,5130,0
|
|
20250205,162000,53183820,5130,5130,5130,5130,0
|
|
20250205,161900,53183820,5130,5130,5130,5130,0
|
|
20250205,161800,53183820,5130,5130,5130,5130,0
|
|
20250205,161700,53183820,5130,5130,5130,5130,0
|
|
20250205,161600,53183820,5130,5130,5130,5130,224
|
|
20250205,161500,53183820,5130,5130,5130,5130,0
|
|
20250205,161400,53183820,5130,5130,5130,5130,0
|
|
20250205,161300,53183820,5130,5130,5130,5130,0
|
|
20250205,161200,53183820,5130,5130,5130,5130,0
|
|
20250205,161100,53183820,5130,5130,5130,5130,0
|
|
20250205,161000,53183820,5130,5130,5130,5130,0
|
|
20250205,160900,53183820,5130,5130,5130,5130,0
|
|
20250205,160800,53183820,5130,5130,5130,5130,0
|
|
20250205,160700,53183820,5130,5130,5130,5130,0
|
|
20250205,160600,53183820,5130,5130,5130,5130,0
|
|
20250205,160500,53183820,5130,5130,5130,5130,0
|
|
20250205,160400,53183820,5130,5130,5130,5130,0
|
|
20250205,160300,53183820,5130,5130,5130,5130,0
|
|
20250205,160200,53183820,5130,5130,5130,5130,0
|
|
20250205,160100,53183820,5130,5130,5130,5130,0
|
|
20250205,160000,53183820,5130,5130,5130,5130,0
|
|
20250205,155900,53183820,5130,5130,5130,5130,0
|
|
20250205,155800,53183820,5130,5130,5130,5130,0
|
|
20250205,155700,53183820,5130,5130,5130,5130,0
|
|
20250205,155600,53183820,5130,5130,5130,5130,0
|
|
20250205,155500,53183820,5130,5130,5130,5130,0
|
|
20250205,155400,53183820,5130,5130,5130,5130,0
|
|
20250205,155300,53183820,5130,5130,5130,5130,0
|
|
20250205,155200,53183820,5130,5130,5130,5130,0
|
|
20250205,155100,53183820,5130,5130,5130,5130,0
|
|
20250205,155000,53183820,5130,5130,5130,5130,0
|
|
20250205,154900,53183820,5130,5130,5130,5130,0
|
|
20250205,154800,53183820,5130,5130,5130,5130,0
|
|
20250205,154700,53183820,5130,5130,5130,5130,0
|
|
20250205,154600,53183820,5130,5130,5130,5130,224
|
|
20250205,154500,53183820,5130,5130,5130,5130,0
|
|
20250205,154400,53183820,5130,5130,5130,5130,0
|
|
20250205,154300,53183820,5130,5130,5130,5130,0
|
|
20250205,154200,53183820,5130,5130,5130,5130,0
|
|
20250205,154100,53183820,5130,5130,5130,5130,0
|
|
20250205,154000,53183820,5130,5130,5130,5130,0
|
|
20250205,153900,53183820,5130,5130,5130,5130,0
|
|
20250205,153800,53183820,5130,5130,5130,5130,0
|
|
20250205,153700,53183820,5130,5130,5130,5130,0
|
|
20250205,153600,53183820,5130,5130,5130,5130,0
|
|
20250205,153500,53183820,5130,5130,5130,5130,0
|
|
20250205,153400,53183820,5130,5130,5130,5130,0
|
|
20250205,153300,53183820,5130,5130,5130,5130,0
|
|
20250205,153200,53183820,5130,5130,5130,5130,0
|
|
20250205,153100,53183820,5130,5130,5130,5130,0
|
|
20250205,153000,53183820,5130,5130,5130,5130,224
|
|
20250205,152900,52034700,5130,5130,5130,5130,0
|
|
20250205,152800,52034700,5130,5130,5130,5130,0
|
|
20250205,152700,52034700,5130,5130,5130,5130,0
|
|
20250205,152600,52034700,5130,5130,5130,5130,0
|
|
20250205,152500,52034700,5130,5130,5130,5130,0
|
|
20250205,152400,52034700,5130,5130,5130,5130,0
|
|
20250205,152300,52034700,5130,5130,5130,5130,0
|
|
20250205,152200,52034700,5130,5130,5130,5130,0
|
|
20250205,152100,52034700,5130,5130,5130,5130,0
|
|
20250205,152000,52034700,5130,5130,5130,5130,0
|
|
20250205,151900,52034700,5130,5140,5140,5130,315
|
|
20250205,151800,50418060,5150,5140,5150,5140,98
|
|
20250205,151700,49914110,5130,5130,5130,5130,216
|
|
20250205,151600,48806030,5130,5130,5130,5130,0
|
|
20250205,151500,48806030,5130,5130,5130,5130,408
|
|
20250205,151400,46712990,5140,5140,5150,5140,238
|
|
20250205,151300,45489170,5140,5140,5140,5140,0
|
|
20250205,151200,45489170,5140,5150,5150,5140,116
|
|
20250205,151100,44891930,5140,5140,5140,5140,0
|
|
20250205,151000,44891930,5140,5140,5140,5140,16
|
|
20250205,150900,44809690,5150,5150,5150,5150,0
|
|
20250205,150800,44809690,5150,5150,5150,5150,0
|
|
20250205,150700,44809690,5150,5150,5150,5150,0
|
|
20250205,150600,44809690,5150,5150,5150,5150,0
|
|
20250205,150500,44809690,5150,5150,5150,5150,0
|
|
20250205,150400,44809690,5150,5150,5150,5150,0
|
|
20250205,150300,44809690,5150,5150,5150,5150,0
|
|
20250205,150200,44809690,5150,5150,5150,5150,0
|
|
20250205,150100,44809690,5150,5150,5150,5150,57
|
|
20250205,150000,44516140,5150,5150,5150,5150,0
|
|
20250205,145900,44516140,5150,5150,5150,5150,51
|
|
20250205,145800,44253490,5150,5150,5150,5150,0
|
|
20250205,145700,44253490,5150,5150,5150,5150,0
|
|
20250205,145600,44253490,5150,5150,5150,5150,0
|
|
20250205,145500,44253490,5150,5150,5150,5150,3
|
|
20250205,145400,44238040,5140,5140,5140,5140,0
|
|
20250205,145300,44238040,5140,5140,5140,5140,0
|
|
20250205,145200,44238040,5140,5140,5140,5140,0
|
|
20250205,145100,44238040,5140,5140,5140,5140,57
|
|
20250205,145000,43945060,5150,5150,5150,5150,0
|
|
20250205,144900,43945060,5150,5150,5150,5150,0
|
|
20250205,144800,43945060,5150,5150,5150,5150,0
|
|
20250205,144700,43945060,5150,5150,5150,5150,0
|
|
20250205,144600,43945060,5150,5150,5150,5150,5
|
|
20250205,144500,43919310,5150,5150,5150,5150,44
|
|
20250205,144400,43692710,5160,5160,5160,5160,1
|
|
20250205,144300,43687550,5160,5160,5160,5160,0
|
|
20250205,144200,43687550,5160,5160,5160,5160,0
|
|
20250205,144100,43687550,5160,5150,5160,5150,20
|
|
20250205,144000,43584490,5150,5150,5150,5150,8
|
|
20250205,143900,43543290,5150,5150,5150,5150,0
|
|
20250205,143800,43543290,5150,5150,5150,5150,0
|
|
20250205,143700,43543290,5150,5150,5150,5150,0
|
|
20250205,143600,43543290,5150,5150,5150,5150,0
|
|
20250205,143500,43543290,5150,5150,5150,5150,0
|
|
20250205,143400,43543290,5150,5150,5150,5150,0
|
|
20250205,143300,43543290,5150,5150,5150,5150,178
|
|
20250205,143200,42626590,5150,5150,5150,5150,0
|
|
20250205,143100,42626590,5150,5150,5150,5150,1
|
|
20250205,143000,42621440,5150,5150,5150,5150,0
|
|
20250205,142900,42621440,5150,5150,5150,5150,22
|
|
20250205,142800,42508140,5160,5150,5160,5150,38
|
|
20250205,142700,42312390,5150,5150,5150,5150,0
|
|
20250205,142600,42312390,5150,5150,5150,5150,16
|
|
20250205,142500,42229990,5150,5150,5150,5150,0
|
|
20250205,142400,42229990,5150,5150,5150,5150,0
|
|
20250205,142300,42229990,5150,5150,5150,5150,1
|
|
20250205,142200,42224840,5150,5150,5150,5150,0
|
|
20250205,142100,42224840,5150,5150,5150,5150,2
|
|
20250205,142000,42214540,5140,5140,5140,5140,0
|
|
20250205,141900,42214540,5140,5140,5140,5140,0
|
|
20250205,141800,42214540,5140,5140,5140,5140,0
|
|
20250205,141700,42214540,5140,5140,5140,5140,0
|
|
20250205,141600,42214540,5140,5140,5140,5140,0
|
|
20250205,141500,42214540,5140,5140,5140,5140,0
|
|
20250205,141400,42214540,5140,5140,5140,5140,1
|
|
20250205,141300,42209400,5150,5150,5150,5150,0
|
|
20250205,141200,42209400,5150,5150,5150,5150,0
|
|
20250205,141100,42209400,5150,5150,5150,5150,0
|
|
20250205,141000,42209400,5150,5150,5150,5150,0
|
|
20250205,140900,42209400,5150,5150,5150,5150,0
|
|
20250205,140800,42209400,5150,5150,5150,5150,10
|
|
20250205,140700,42157900,5150,5150,5150,5150,0
|
|
20250205,140600,42157900,5150,5150,5150,5150,0
|
|
20250205,140500,42157900,5150,5150,5150,5150,0
|
|
20250205,140400,42157900,5150,5150,5150,5150,0
|
|
20250205,140300,42157900,5150,5150,5150,5150,0
|
|
20250205,140200,42157900,5150,5150,5150,5150,0
|
|
20250205,140100,42157900,5150,5150,5150,5150,0
|
|
20250205,140000,42157900,5150,5150,5150,5150,0
|
|
20250205,135900,42157900,5150,5150,5150,5150,0
|
|
20250205,135800,42157900,5150,5150,5150,5150,0
|
|
20250205,135700,42157900,5150,5150,5150,5150,0
|
|
20250205,135600,42157900,5150,5150,5150,5150,0
|
|
20250205,135500,42157900,5150,5150,5150,5150,0
|
|
20250205,135400,42157900,5150,5150,5150,5150,0
|
|
20250205,135300,42157900,5150,5150,5150,5150,0
|
|
20250205,135200,42157900,5150,5150,5150,5150,0
|
|
20250205,135100,42157900,5150,5150,5150,5150,0
|
|
20250205,135000,42157900,5150,5150,5150,5150,0
|
|
20250205,134900,42157900,5150,5150,5150,5150,0
|
|
20250205,134800,42157900,5150,5150,5150,5150,0
|
|
20250205,134700,42157900,5150,5150,5150,5150,0
|
|
20250205,134600,42157900,5150,5150,5150,5150,0
|
|
20250205,134500,42157900,5150,5150,5150,5150,0
|
|
20250205,134400,42157900,5150,5150,5150,5150,0
|
|
20250205,134300,42157900,5150,5150,5150,5150,0
|
|
20250205,134200,42157900,5150,5150,5150,5150,0
|
|
20250205,134100,42157900,5150,5150,5150,5150,0
|
|
20250205,134000,42157900,5150,5150,5150,5150,0
|
|
20250205,133900,42157900,5150,5150,5150,5150,0
|
|
20250205,133800,42157900,5150,5150,5150,5150,0
|
|
20250205,133700,42157900,5150,5150,5150,5150,9
|
|
20250205,133600,42111550,5150,5150,5150,5150,0
|
|
20250205,133500,42111550,5150,5150,5150,5150,0
|
|
20250205,133400,42111550,5150,5150,5150,5150,0
|
|
20250205,133300,42111550,5150,5150,5150,5150,0
|
|
20250205,133200,42111550,5150,5150,5150,5150,0
|
|
20250205,133100,42111550,5150,5150,5150,5150,0
|
|
20250205,133000,42111550,5150,5150,5150,5150,0
|
|
20250205,132900,42111550,5150,5150,5150,5150,0
|
|
20250205,132800,42111550,5150,5150,5150,5150,0
|
|
20250205,132700,42111550,5150,5150,5150,5150,0
|
|
20250205,132600,42111550,5150,5150,5150,5150,97
|
|
20250205,132500,41612000,5150,5150,5150,5150,47
|
|
20250205,132400,41369950,5140,5140,5140,5140,0
|
|
20250205,132300,41369950,5140,5140,5140,5140,0
|
|
20250205,132200,41369950,5140,5140,5140,5140,0
|
|
20250205,132100,41369950,5140,5140,5140,5140,0
|
|
20250205,132000,41369950,5140,5140,5140,5140,0
|
|
20250205,131900,41369950,5140,5140,5140,5140,0
|
|
20250205,131800,41369950,5140,5140,5140,5140,0
|
|
20250205,131700,41369950,5140,5140,5140,5140,0
|
|
20250205,131600,41369950,5140,5140,5140,5140,58
|
|
20250205,131500,41071830,5150,5150,5150,5150,0
|
|
20250205,131400,41071830,5150,5150,5150,5150,0
|
|
20250205,131300,41071830,5150,5150,5150,5150,0
|
|
20250205,131200,41071830,5150,5150,5150,5150,0
|
|
20250205,131100,41071830,5150,5150,5150,5150,0
|
|
20250205,131000,41071830,5150,5150,5150,5150,0
|
|
20250205,130900,41071830,5150,5150,5150,5150,0
|
|
20250205,130800,41071830,5150,5150,5150,5150,0
|
|
20250205,130700,41071830,5150,5150,5150,5150,0
|
|
20250205,130600,41071830,5150,5150,5150,5150,0
|
|
20250205,130500,41071830,5150,5150,5150,5150,0
|
|
20250205,130400,41071830,5150,5150,5150,5150,0
|
|
20250205,130300,41071830,5150,5150,5150,5150,0
|
|
20250205,130200,41071830,5150,5150,5150,5150,0
|
|
20250205,130100,41071830,5150,5150,5150,5150,0
|
|
20250205,130000,41071830,5150,5150,5150,5150,0
|
|
20250205,125900,41071830,5150,5150,5150,5150,0
|
|
20250205,125800,41071830,5150,5150,5150,5150,0
|
|
20250205,125700,41071830,5150,5150,5150,5150,2
|
|
20250205,125600,41061530,5150,5150,5150,5150,20
|
|
20250205,125500,40958530,5150,5150,5150,5150,0
|
|
20250205,125400,40958530,5150,5150,5150,5150,0
|
|
20250205,125300,40958530,5150,5150,5150,5150,0
|
|
20250205,125200,40958530,5150,5150,5150,5150,0
|
|
20250205,125100,40958530,5150,5150,5150,5150,0
|
|
20250205,125000,40958530,5150,5150,5150,5150,0
|
|
20250205,124900,40958530,5150,5150,5150,5150,0
|
|
20250205,124800,40958530,5150,5150,5150,5150,9
|
|
20250205,124700,40912180,5150,5150,5150,5150,98
|
|
20250205,124600,40407480,5150,5150,5150,5150,0
|
|
20250205,124500,40407480,5150,5150,5150,5150,0
|
|
20250205,124400,40407480,5150,5150,5150,5150,0
|
|
20250205,124300,40407480,5150,5150,5150,5150,0
|
|
20250205,124200,40407480,5150,5150,5150,5150,0
|
|
20250205,124100,40407480,5150,5150,5150,5150,0
|
|
20250205,124000,40407480,5150,5150,5150,5150,10
|
|
20250205,123900,40355980,5150,5150,5150,5150,0
|
|
20250205,123800,40355980,5150,5150,5150,5150,0
|
|
20250205,123700,40355980,5150,5150,5150,5150,110
|
|
20250205,123600,39789480,5150,5150,5150,5150,0
|
|
20250205,123500,39789480,5150,5150,5150,5150,0
|
|
20250205,123400,39789480,5150,5150,5150,5150,0
|
|
20250205,123300,39789480,5150,5150,5150,5150,5
|
|
20250205,123200,39763730,5140,5140,5140,5140,0
|
|
20250205,123100,39763730,5140,5140,5140,5140,0
|
|
20250205,123000,39763730,5140,5140,5140,5140,0
|
|
20250205,122900,39763730,5140,5140,5140,5140,8
|
|
20250205,122800,39722610,5150,5150,5150,5150,0
|
|
20250205,122700,39722610,5150,5150,5150,5150,0
|
|
20250205,122600,39722610,5150,5150,5150,5150,5
|
|
20250205,122500,39696860,5140,5140,5140,5140,293
|
|
20250205,122400,38190840,5140,5140,5140,5140,0
|
|
20250205,122300,38190840,5140,5140,5140,5140,0
|
|
20250205,122200,38190840,5140,5140,5140,5140,0
|
|
20250205,122100,38190840,5140,5140,5140,5140,0
|
|
20250205,122000,38190840,5140,5140,5140,5140,0
|
|
20250205,121900,38190840,5140,5140,5140,5140,0
|
|
20250205,121800,38190840,5140,5140,5140,5140,0
|
|
20250205,121700,38190840,5140,5140,5140,5140,0
|
|
20250205,121600,38190840,5140,5140,5140,5140,0
|
|
20250205,121500,38190840,5140,5140,5140,5140,0
|
|
20250205,121400,38190840,5140,5140,5140,5140,0
|
|
20250205,121300,38190840,5140,5140,5140,5140,0
|
|
20250205,121200,38190840,5140,5140,5140,5140,0
|
|
20250205,121100,38190840,5140,5140,5140,5140,0
|
|
20250205,121000,38190840,5140,5140,5140,5140,0
|
|
20250205,120900,38190840,5140,5140,5140,5140,0
|
|
20250205,120800,38190840,5140,5140,5140,5140,0
|
|
20250205,120700,38190840,5140,5140,5140,5140,0
|
|
20250205,120600,38190840,5140,5140,5140,5140,1
|
|
20250205,120500,38185700,5140,5140,5140,5140,5
|
|
20250205,120400,38160000,5130,5130,5130,5130,2141
|
|
20250205,120300,27176670,5130,5130,5130,5130,0
|
|
20250205,120200,27176670,5130,5130,5130,5130,0
|
|
20250205,120100,27176670,5130,5130,5130,5130,0
|
|
20250205,120000,27176670,5130,5130,5130,5130,1
|
|
20250205,115900,27171540,5130,5130,5130,5130,10
|
|
20250205,115800,27120240,5120,5120,5120,5120,0
|
|
20250205,115700,27120240,5120,5120,5120,5120,0
|
|
20250205,115600,27120240,5120,5120,5120,5120,0
|
|
20250205,115500,27120240,5120,5120,5120,5120,0
|
|
20250205,115400,27120240,5120,5120,5120,5120,0
|
|
20250205,115300,27120240,5120,5120,5120,5120,0
|
|
20250205,115200,27120240,5120,5120,5120,5120,0
|
|
20250205,115100,27120240,5120,5120,5120,5120,0
|
|
20250205,115000,27120240,5120,5120,5120,5120,0
|
|
20250205,114900,27120240,5120,5120,5120,5120,13
|
|
20250205,114800,27053680,5130,5130,5130,5130,0
|
|
20250205,114700,27053680,5130,5130,5130,5130,0
|
|
20250205,114600,27053680,5130,5130,5130,5130,0
|
|
20250205,114500,27053680,5130,5130,5130,5130,0
|
|
20250205,114400,27053680,5130,5130,5130,5130,0
|
|
20250205,114300,27053680,5130,5130,5130,5130,0
|
|
20250205,114200,27053680,5130,5130,5130,5130,0
|
|
20250205,114100,27053680,5130,5130,5130,5130,0
|
|
20250205,114000,27053680,5130,5130,5130,5130,0
|
|
20250205,113900,27053680,5130,5130,5130,5130,0
|
|
20250205,113800,27053680,5130,5130,5130,5130,0
|
|
20250205,113700,27053680,5130,5130,5130,5130,0
|
|
20250205,113600,27053680,5130,5130,5130,5130,0
|
|
20250205,113500,27053680,5130,5120,5130,5120,6
|
|
20250205,113400,27022910,5130,5130,5130,5130,0
|
|
20250205,113300,27022910,5130,5130,5130,5130,10
|
|
20250205,113200,26971610,5130,5130,5130,5130,0
|
|
20250205,113100,26971610,5130,5130,5130,5130,151
|
|
20250205,113000,26196980,5120,5120,5120,5120,0
|
|
20250205,112900,26196980,5120,5120,5120,5120,0
|
|
20250205,112800,26196980,5120,5120,5120,5120,0
|
|
20250205,112700,26196980,5120,5120,5120,5120,0
|
|
20250205,112600,26196980,5120,5120,5120,5120,0
|
|
20250205,112500,26196980,5120,5120,5120,5120,0
|
|
20250205,112400,26196980,5120,5120,5120,5120,0
|
|
20250205,112300,26196980,5120,5120,5120,5120,0
|
|
20250205,112200,26196980,5120,5120,5120,5120,0
|
|
20250205,112100,26196980,5120,5120,5120,5120,0
|
|
20250205,112000,26196980,5120,5120,5120,5120,0
|
|
20250205,111900,26196980,5120,5120,5120,5120,0
|
|
20250205,111800,26196980,5120,5120,5120,5120,0
|
|
20250205,111700,26196980,5120,5120,5120,5120,82
|
|
20250205,111600,25777140,5120,5120,5120,5120,0
|
|
20250205,111500,25777140,5120,5120,5120,5120,0
|
|
20250205,111400,25777140,5120,5120,5120,5120,0
|
|
20250205,111300,25777140,5120,5120,5120,5120,1
|
|
20250205,111200,25772020,5130,5130,5130,5130,0
|
|
20250205,111100,25772020,5130,5130,5130,5130,0
|
|
20250205,111000,25772020,5130,5130,5130,5130,10
|
|
20250205,110900,25720720,5120,5120,5120,5120,0
|
|
20250205,110800,25720720,5120,5120,5120,5120,0
|
|
20250205,110700,25720720,5120,5120,5120,5120,0
|
|
20250205,110600,25720720,5120,5120,5120,5120,0
|
|
20250205,110500,25720720,5120,5120,5120,5120,0
|
|
20250205,110400,25720720,5120,5120,5120,5120,0
|
|
20250205,110300,25720720,5120,5120,5120,5120,1
|
|
20250205,110200,25715600,5110,5110,5110,5110,0
|
|
20250205,110100,25715600,5110,5110,5110,5110,0
|
|
20250205,110000,25715600,5110,5110,5110,5110,7
|
|
20250205,105900,25679830,5120,5120,5120,5120,31
|
|
20250205,105800,25521110,5120,5120,5120,5120,0
|
|
20250205,105700,25521110,5120,5120,5120,5120,0
|
|
20250205,105600,25521110,5120,5120,5120,5120,65
|
|
20250205,105500,25188310,5120,5120,5120,5120,0
|
|
20250205,105400,25188310,5120,5120,5120,5120,0
|
|
20250205,105300,25188310,5120,5120,5120,5120,0
|
|
20250205,105200,25188310,5120,5120,5120,5120,27
|
|
20250205,105100,25050070,5120,5120,5120,5120,0
|
|
20250205,105000,25050070,5120,5120,5120,5120,0
|
|
20250205,104900,25050070,5120,5120,5120,5120,0
|
|
20250205,104800,25050070,5120,5120,5120,5120,0
|
|
20250205,104700,25050070,5120,5120,5120,5120,0
|
|
20250205,104600,25050070,5120,5120,5120,5120,0
|
|
20250205,104500,25050070,5120,5120,5120,5120,0
|
|
20250205,104400,25050070,5120,5120,5120,5120,0
|
|
20250205,104300,25050070,5120,5120,5120,5120,0
|
|
20250205,104200,25050070,5120,5120,5120,5120,0
|
|
20250205,104100,25050070,5120,5120,5120,5120,0
|
|
20250205,104000,25050070,5120,5120,5120,5120,0
|
|
20250205,103900,25050070,5120,5120,5120,5120,0
|
|
20250205,103800,25050070,5120,5120,5120,5120,0
|
|
20250205,103700,25050070,5120,5120,5120,5120,10
|
|
20250205,103600,24998870,5120,5120,5120,5120,0
|
|
20250205,103500,24998870,5120,5120,5120,5120,0
|
|
20250205,103400,24998870,5120,5120,5120,5120,0
|
|
20250205,103300,24998870,5120,5120,5120,5120,0
|
|
20250205,103200,24998870,5120,5120,5120,5120,0
|
|
20250205,103100,24998870,5120,5120,5120,5120,0
|
|
20250205,103000,24998870,5120,5120,5120,5120,0
|
|
20250205,102900,24998870,5120,5120,5120,5120,0
|
|
20250205,102800,24998870,5120,5120,5120,5120,0
|
|
20250205,102700,24998870,5120,5120,5140,5120,302
|
|
20250205,102600,23448830,5110,5110,5110,5110,0
|
|
20250205,102500,23448830,5110,5110,5110,5110,0
|
|
20250205,102400,23448830,5110,5110,5110,5110,0
|
|
20250205,102300,23448830,5110,5110,5110,5110,328
|
|
20250205,102200,21772750,5050,5050,5050,5050,0
|
|
20250205,102100,21772750,5050,5100,5100,5050,1000
|
|
20250205,102000,16696680,5100,5100,5100,5100,0
|
|
20250205,101900,16696680,5100,5100,5100,5100,0
|
|
20250205,101800,16696680,5100,5100,5100,5100,0
|
|
20250205,101700,16696680,5100,5100,5100,5100,0
|
|
20250205,101600,16696680,5100,5100,5100,5100,194
|
|
20250205,101500,15707280,5120,5120,5120,5120,0
|
|
20250205,101400,15707280,5120,5120,5120,5120,0
|
|
20250205,101300,15707280,5120,5120,5120,5120,0
|
|
20250205,101200,15707280,5120,5120,5120,5120,0
|
|
20250205,101100,15707280,5120,5120,5120,5120,0
|
|
20250205,101000,15707280,5120,5120,5120,5120,0
|
|
20250205,100900,15707280,5120,5120,5120,5120,0
|
|
20250205,100800,15707280,5120,5120,5120,5120,0
|
|
20250205,100700,15707280,5120,5120,5120,5120,1
|
|
20250205,100600,15702160,5110,5110,5110,5110,0
|
|
20250205,100500,15702160,5110,5110,5110,5110,0
|
|
20250205,100400,15702160,5110,5110,5110,5110,0
|
|
20250205,100300,15702160,5110,5120,5120,5110,288
|
|
20250205,100200,14227800,5140,5140,5140,5140,0
|
|
20250205,100100,14227800,5140,5140,5140,5140,1
|
|
20250205,100000,14222660,5120,5120,5120,5120,0
|
|
20250205,095900,14222660,5120,5120,5120,5120,0
|
|
20250205,095800,14222660,5120,5120,5120,5120,0
|
|
20250205,095700,14222660,5120,5120,5120,5120,0
|
|
20250205,095600,14222660,5120,5120,5120,5120,0
|
|
20250205,095500,14222660,5120,5120,5120,5120,0
|
|
20250205,095400,14222660,5120,5120,5120,5120,0
|
|
20250205,095300,14222660,5120,5120,5120,5120,0
|
|
20250205,095200,14222660,5120,5120,5120,5120,0
|
|
20250205,095100,14222660,5120,5120,5120,5120,0
|
|
20250205,095000,14222660,5120,5120,5120,5120,13
|
|
20250205,094900,14156100,5140,5120,5140,5120,136
|
|
20250205,094800,13458400,5130,5130,5130,5130,0
|
|
20250205,094700,13458400,5130,5130,5130,5130,0
|
|
20250205,094600,13458400,5130,5130,5130,5130,0
|
|
20250205,094500,13458400,5130,5130,5130,5130,0
|
|
20250205,094400,13458400,5130,5130,5130,5130,1
|
|
20250205,094300,13453270,5120,5120,5120,5120,6
|
|
20250205,094200,13422550,5100,5100,5100,5100,0
|
|
20250205,094100,13422550,5100,5100,5100,5100,0
|
|
20250205,094000,13422550,5100,5100,5100,5100,0
|
|
20250205,093900,13422550,5100,5100,5100,5100,0
|
|
20250205,093800,13422550,5100,5100,5100,5100,0
|
|
20250205,093700,13422550,5100,5100,5100,5100,0
|
|
20250205,093600,13422550,5100,5100,5100,5100,0
|
|
20250205,093500,13422550,5100,5100,5100,5100,0
|
|
20250205,093400,13422550,5100,5100,5100,5100,0
|
|
20250205,093300,13422550,5100,5100,5100,5100,6
|
|
20250205,093200,13391950,5090,5090,5090,5090,0
|
|
20250205,093100,13391950,5090,5090,5090,5090,0
|
|
20250205,093000,13391950,5090,5090,5090,5090,21
|
|
20250205,092900,13285060,5100,5100,5100,5100,0
|
|
20250205,092800,13285060,5100,5100,5100,5100,0
|
|
20250205,092700,13285060,5100,5100,5100,5100,0
|
|
20250205,092600,13285060,5100,5100,5100,5100,0
|
|
20250205,092500,13285060,5100,5090,5100,5090,15
|
|
20250205,092400,13208620,5100,5100,5100,5100,0
|
|
20250205,092300,13208620,5100,5100,5100,5100,10
|
|
20250205,092200,13157620,5090,5090,5090,5090,50
|
|
20250205,092100,12903120,5130,5130,5130,5130,0
|
|
20250205,092000,12903120,5130,5130,5130,5130,0
|
|
20250205,091900,12903120,5130,5130,5130,5130,0
|
|
20250205,091800,12903120,5130,5130,5130,5130,16
|
|
20250205,091700,12821040,5130,5130,5130,5130,0
|
|
20250205,091600,12821040,5130,5130,5130,5130,0
|
|
20250205,091500,12821040,5130,5130,5130,5130,0
|
|
20250205,091400,12821040,5130,5130,5130,5130,0
|
|
20250205,091300,12821040,5130,5130,5130,5130,0
|
|
20250205,091200,12821040,5130,5130,5130,5130,0
|
|
20250205,091100,12821040,5130,5130,5130,5130,0
|
|
20250205,091000,12821040,5130,5130,5130,5130,0
|
|
20250205,090900,12821040,5130,5130,5130,5130,120
|
|
20250205,090800,12205440,5120,5120,5120,5120,0
|
|
20250205,090700,12205440,5120,5120,5120,5120,121
|
|
20250205,090600,11585920,5090,5090,5090,5090,900
|
|
20250205,090500,7004920,5100,5100,5100,5100,0
|
|
20250205,090400,7004920,5100,5100,5100,5100,0
|
|
20250205,090300,7004920,5100,5100,5100,5100,0
|
|
20250205,090200,7004920,5100,5100,5100,5100,0
|
|
20250205,090100,7004920,5100,5100,5100,5100,433
|
|
20250205,090000,4796620,5080,5070,5080,5070,946
|