589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,184600,101577040,5180,5180,5180,5180,135
|
|
20250207,184500,101577040,5180,5180,5180,5180,0
|
|
20250207,184400,101577040,5180,5180,5180,5180,0
|
|
20250207,184300,101577040,5180,5180,5180,5180,0
|
|
20250207,184200,101577040,5180,5180,5180,5180,0
|
|
20250207,184100,101577040,5180,5180,5180,5180,0
|
|
20250207,184000,101577040,5180,5180,5180,5180,0
|
|
20250207,183900,101577040,5180,5180,5180,5180,0
|
|
20250207,183800,101577040,5180,5180,5180,5180,0
|
|
20250207,183700,101577040,5180,5180,5180,5180,0
|
|
20250207,183600,101577040,5180,5180,5180,5180,0
|
|
20250207,183500,101577040,5180,5180,5180,5180,0
|
|
20250207,183400,101577040,5180,5180,5180,5180,0
|
|
20250207,183300,101577040,5180,5180,5180,5180,0
|
|
20250207,183200,101577040,5180,5180,5180,5180,0
|
|
20250207,183100,101577040,5180,5180,5180,5180,0
|
|
20250207,183000,101577040,5180,5180,5180,5180,0
|
|
20250207,182900,101577040,5180,5180,5180,5180,0
|
|
20250207,182800,101577040,5180,5180,5180,5180,0
|
|
20250207,182700,101577040,5180,5180,5180,5180,0
|
|
20250207,182600,101577040,5180,5180,5180,5180,0
|
|
20250207,182500,101577040,5180,5180,5180,5180,0
|
|
20250207,182400,101577040,5180,5180,5180,5180,0
|
|
20250207,182300,101577040,5180,5180,5180,5180,0
|
|
20250207,182200,101577040,5180,5180,5180,5180,0
|
|
20250207,182100,101577040,5180,5180,5180,5180,0
|
|
20250207,182000,101577040,5180,5180,5180,5180,0
|
|
20250207,181900,101577040,5180,5180,5180,5180,0
|
|
20250207,181800,101577040,5180,5180,5180,5180,0
|
|
20250207,181700,101577040,5180,5180,5180,5180,0
|
|
20250207,181600,101577040,5180,5180,5180,5180,135
|
|
20250207,181500,101577040,5180,5180,5180,5180,0
|
|
20250207,181400,101577040,5180,5180,5180,5180,0
|
|
20250207,181300,101577040,5180,5180,5180,5180,0
|
|
20250207,181200,101577040,5180,5180,5180,5180,0
|
|
20250207,181100,101577040,5180,5180,5180,5180,0
|
|
20250207,181000,101577040,5180,5180,5180,5180,0
|
|
20250207,180900,101577040,5180,5180,5180,5180,0
|
|
20250207,180800,101577040,5180,5180,5180,5180,0
|
|
20250207,180700,101577040,5180,5180,5180,5180,0
|
|
20250207,180600,101577040,5180,5180,5180,5180,0
|
|
20250207,180500,101577040,5180,5180,5180,5180,0
|
|
20250207,180400,101577040,5180,5180,5180,5180,0
|
|
20250207,180300,101577040,5180,5180,5180,5180,0
|
|
20250207,180200,101577040,5180,5180,5180,5180,0
|
|
20250207,180100,101577040,5180,5180,5180,5180,0
|
|
20250207,180000,101577040,5180,5180,5180,5180,0
|
|
20250207,175900,101577040,5180,5180,5180,5180,0
|
|
20250207,175800,101577040,5180,5180,5180,5180,0
|
|
20250207,175700,101577040,5180,5180,5180,5180,0
|
|
20250207,175600,101577040,5180,5180,5180,5180,0
|
|
20250207,175500,101577040,5180,5180,5180,5180,0
|
|
20250207,175400,101577040,5180,5180,5180,5180,0
|
|
20250207,175300,101577040,5180,5180,5180,5180,0
|
|
20250207,175200,101577040,5180,5180,5180,5180,0
|
|
20250207,175100,101577040,5180,5180,5180,5180,0
|
|
20250207,175000,101577040,5180,5180,5180,5180,0
|
|
20250207,174900,101577040,5180,5180,5180,5180,0
|
|
20250207,174800,101577040,5180,5180,5180,5180,0
|
|
20250207,174700,101577040,5180,5180,5180,5180,0
|
|
20250207,174600,101577040,5180,5180,5180,5180,135
|
|
20250207,174500,101577040,5180,5180,5180,5180,0
|
|
20250207,174400,101577040,5180,5180,5180,5180,0
|
|
20250207,174300,101577040,5180,5180,5180,5180,0
|
|
20250207,174200,101577040,5180,5180,5180,5180,0
|
|
20250207,174100,101577040,5180,5180,5180,5180,0
|
|
20250207,174000,101577040,5180,5180,5180,5180,0
|
|
20250207,173900,101577040,5180,5180,5180,5180,0
|
|
20250207,173800,101577040,5180,5180,5180,5180,0
|
|
20250207,173700,101577040,5180,5180,5180,5180,0
|
|
20250207,173600,101577040,5180,5180,5180,5180,0
|
|
20250207,173500,101577040,5180,5180,5180,5180,0
|
|
20250207,173400,101577040,5180,5180,5180,5180,0
|
|
20250207,173300,101577040,5180,5180,5180,5180,0
|
|
20250207,173200,101577040,5180,5180,5180,5180,0
|
|
20250207,173100,101577040,5180,5180,5180,5180,0
|
|
20250207,173000,101577040,5180,5180,5180,5180,0
|
|
20250207,172900,101577040,5180,5180,5180,5180,0
|
|
20250207,172800,101577040,5180,5180,5180,5180,0
|
|
20250207,172700,101577040,5180,5180,5180,5180,0
|
|
20250207,172600,101577040,5180,5180,5180,5180,0
|
|
20250207,172500,101577040,5180,5180,5180,5180,0
|
|
20250207,172400,101577040,5180,5180,5180,5180,0
|
|
20250207,172300,101577040,5180,5180,5180,5180,0
|
|
20250207,172200,101577040,5180,5180,5180,5180,0
|
|
20250207,172100,101577040,5180,5180,5180,5180,0
|
|
20250207,172000,101577040,5180,5180,5180,5180,0
|
|
20250207,171900,101577040,5180,5180,5180,5180,0
|
|
20250207,171800,101577040,5180,5180,5180,5180,0
|
|
20250207,171700,101577040,5180,5180,5180,5180,0
|
|
20250207,171600,101577040,5180,5180,5180,5180,135
|
|
20250207,171500,101577040,5180,5180,5180,5180,0
|
|
20250207,171400,101577040,5180,5180,5180,5180,0
|
|
20250207,171300,101577040,5180,5180,5180,5180,0
|
|
20250207,171200,101577040,5180,5180,5180,5180,0
|
|
20250207,171100,101577040,5180,5180,5180,5180,0
|
|
20250207,171000,101577040,5180,5180,5180,5180,0
|
|
20250207,170900,101577040,5180,5180,5180,5180,0
|
|
20250207,170800,101577040,5180,5180,5180,5180,0
|
|
20250207,170700,101577040,5180,5180,5180,5180,0
|
|
20250207,170600,101577040,5180,5180,5180,5180,0
|
|
20250207,170500,101577040,5180,5180,5180,5180,0
|
|
20250207,170400,101577040,5180,5180,5180,5180,0
|
|
20250207,170300,101577040,5180,5180,5180,5180,0
|
|
20250207,170200,101577040,5180,5180,5180,5180,0
|
|
20250207,170100,101577040,5180,5180,5180,5180,0
|
|
20250207,170000,101577040,5180,5180,5180,5180,0
|
|
20250207,165900,101577040,5180,5180,5180,5180,0
|
|
20250207,165800,101577040,5180,5180,5180,5180,0
|
|
20250207,165700,101577040,5180,5180,5180,5180,0
|
|
20250207,165600,101577040,5180,5180,5180,5180,0
|
|
20250207,165500,101577040,5180,5180,5180,5180,0
|
|
20250207,165400,101577040,5180,5180,5180,5180,0
|
|
20250207,165300,101577040,5180,5180,5180,5180,0
|
|
20250207,165200,101577040,5180,5180,5180,5180,0
|
|
20250207,165100,101577040,5180,5180,5180,5180,0
|
|
20250207,165000,101577040,5180,5180,5180,5180,0
|
|
20250207,164900,101577040,5180,5180,5180,5180,0
|
|
20250207,164800,101577040,5180,5180,5180,5180,0
|
|
20250207,164700,101577040,5180,5180,5180,5180,0
|
|
20250207,164600,101577040,5180,5180,5180,5180,135
|
|
20250207,164500,101577040,5180,5180,5180,5180,0
|
|
20250207,164400,101577040,5180,5180,5180,5180,0
|
|
20250207,164300,101577040,5180,5180,5180,5180,0
|
|
20250207,164200,101577040,5180,5180,5180,5180,0
|
|
20250207,164100,101577040,5180,5180,5180,5180,0
|
|
20250207,164000,101577040,5180,5180,5180,5180,0
|
|
20250207,163900,101577040,5180,5180,5180,5180,0
|
|
20250207,163800,101577040,5180,5180,5180,5180,0
|
|
20250207,163700,101577040,5180,5180,5180,5180,0
|
|
20250207,163600,101577040,5180,5180,5180,5180,0
|
|
20250207,163500,101577040,5180,5180,5180,5180,0
|
|
20250207,163400,101577040,5180,5180,5180,5180,0
|
|
20250207,163300,101577040,5180,5180,5180,5180,0
|
|
20250207,163200,101577040,5180,5180,5180,5180,0
|
|
20250207,163100,101577040,5180,5180,5180,5180,0
|
|
20250207,163000,101577040,5180,5180,5180,5180,0
|
|
20250207,162900,101577040,5180,5180,5180,5180,0
|
|
20250207,162800,101577040,5180,5180,5180,5180,0
|
|
20250207,162700,101577040,5180,5180,5180,5180,0
|
|
20250207,162600,101577040,5180,5180,5180,5180,0
|
|
20250207,162500,101577040,5180,5180,5180,5180,0
|
|
20250207,162400,101577040,5180,5180,5180,5180,0
|
|
20250207,162300,101577040,5180,5180,5180,5180,0
|
|
20250207,162200,101577040,5180,5180,5180,5180,0
|
|
20250207,162100,101577040,5180,5180,5180,5180,0
|
|
20250207,162000,101577040,5180,5180,5180,5180,0
|
|
20250207,161900,101577040,5180,5180,5180,5180,0
|
|
20250207,161800,101577040,5180,5180,5180,5180,0
|
|
20250207,161700,101577040,5180,5180,5180,5180,0
|
|
20250207,161600,101577040,5180,5180,5180,5180,135
|
|
20250207,161500,101577040,5180,5180,5180,5180,0
|
|
20250207,161400,101577040,5180,5180,5180,5180,0
|
|
20250207,161300,101577040,5180,5180,5180,5180,0
|
|
20250207,161200,101577040,5180,5180,5180,5180,0
|
|
20250207,161100,101577040,5180,5180,5180,5180,0
|
|
20250207,161000,101577040,5180,5180,5180,5180,0
|
|
20250207,160900,101577040,5180,5180,5180,5180,0
|
|
20250207,160800,101577040,5180,5180,5180,5180,0
|
|
20250207,160700,101577040,5180,5180,5180,5180,0
|
|
20250207,160600,101577040,5180,5180,5180,5180,0
|
|
20250207,160500,101577040,5180,5180,5180,5180,0
|
|
20250207,160400,101577040,5180,5180,5180,5180,0
|
|
20250207,160300,101577040,5180,5180,5180,5180,0
|
|
20250207,160200,101577040,5180,5180,5180,5180,0
|
|
20250207,160100,101577040,5180,5180,5180,5180,0
|
|
20250207,160000,101577040,5180,5180,5180,5180,0
|
|
20250207,155900,101577040,5180,5180,5180,5180,0
|
|
20250207,155800,101577040,5180,5180,5180,5180,0
|
|
20250207,155700,101577040,5180,5180,5180,5180,0
|
|
20250207,155600,101577040,5180,5180,5180,5180,0
|
|
20250207,155500,101577040,5180,5180,5180,5180,0
|
|
20250207,155400,101577040,5180,5180,5180,5180,0
|
|
20250207,155300,101577040,5180,5180,5180,5180,0
|
|
20250207,155200,101577040,5180,5180,5180,5180,0
|
|
20250207,155100,101577040,5180,5180,5180,5180,0
|
|
20250207,155000,101577040,5180,5180,5180,5180,0
|
|
20250207,154900,101577040,5180,5180,5180,5180,0
|
|
20250207,154800,101577040,5180,5180,5180,5180,0
|
|
20250207,154700,101577040,5180,5180,5180,5180,0
|
|
20250207,154600,101577040,5180,5180,5180,5180,135
|
|
20250207,154500,101577040,5180,5180,5180,5180,0
|
|
20250207,154400,101577040,5180,5180,5180,5180,0
|
|
20250207,154300,101577040,5180,5180,5180,5180,0
|
|
20250207,154200,101577040,5180,5180,5180,5180,0
|
|
20250207,154100,101577040,5180,5180,5180,5180,0
|
|
20250207,154000,101577040,5180,5180,5180,5180,0
|
|
20250207,153900,101577040,5180,5180,5180,5180,0
|
|
20250207,153800,101577040,5180,5180,5180,5180,0
|
|
20250207,153700,101577040,5180,5180,5180,5180,0
|
|
20250207,153600,101577040,5180,5180,5180,5180,0
|
|
20250207,153500,101577040,5180,5180,5180,5180,0
|
|
20250207,153400,101577040,5180,5180,5180,5180,0
|
|
20250207,153300,101577040,5180,5180,5180,5180,0
|
|
20250207,153200,101577040,5180,5180,5180,5180,0
|
|
20250207,153100,101577040,5180,5180,5180,5180,0
|
|
20250207,153000,101577040,5180,5180,5180,5180,135
|
|
20250207,152900,100877740,5180,5180,5180,5180,0
|
|
20250207,152800,100877740,5180,5180,5180,5180,0
|
|
20250207,152700,100877740,5180,5180,5180,5180,0
|
|
20250207,152600,100877740,5180,5180,5180,5180,0
|
|
20250207,152500,100877740,5180,5180,5180,5180,0
|
|
20250207,152400,100877740,5180,5180,5180,5180,0
|
|
20250207,152300,100877740,5180,5180,5180,5180,0
|
|
20250207,152200,100877740,5180,5180,5180,5180,0
|
|
20250207,152100,100877740,5180,5180,5180,5180,0
|
|
20250207,152000,100877740,5180,5180,5180,5180,0
|
|
20250207,151900,100877740,5180,5160,5180,5160,261
|
|
20250207,151800,99526100,5160,5160,5160,5160,113
|
|
20250207,151700,98943020,5180,5180,5180,5180,0
|
|
20250207,151600,98943020,5180,5180,5180,5180,1
|
|
20250207,151500,98937840,5180,5180,5180,5180,2
|
|
20250207,151400,98927480,5160,5160,5160,5160,0
|
|
20250207,151300,98927480,5160,5160,5160,5160,0
|
|
20250207,151200,98927480,5160,5160,5160,5160,5
|
|
20250207,151100,98901680,5150,5150,5150,5150,0
|
|
20250207,151000,98901680,5150,5150,5150,5150,0
|
|
20250207,150900,98901680,5150,5150,5150,5150,0
|
|
20250207,150800,98901680,5150,5150,5150,5150,90
|
|
20250207,150700,98438180,5150,5150,5150,5150,0
|
|
20250207,150600,98438180,5150,5160,5160,5150,310
|
|
20250207,150500,96840570,5170,5170,5170,5170,72
|
|
20250207,150400,96468330,5180,5180,5180,5180,0
|
|
20250207,150300,96468330,5180,5180,5180,5180,0
|
|
20250207,150200,96468330,5180,5180,5180,5180,89
|
|
20250207,150100,96007310,5170,5170,5170,5170,0
|
|
20250207,150000,96007310,5170,5170,5170,5170,59
|
|
20250207,145900,95702280,5170,5170,5170,5170,0
|
|
20250207,145800,95702280,5170,5170,5170,5170,0
|
|
20250207,145700,95702280,5170,5170,5170,5170,0
|
|
20250207,145600,95702280,5170,5170,5170,5170,0
|
|
20250207,145500,95702280,5170,5170,5170,5170,0
|
|
20250207,145400,95702280,5170,5170,5170,5170,0
|
|
20250207,145300,95702280,5170,5170,5170,5170,0
|
|
20250207,145200,95702280,5170,5170,5170,5170,31
|
|
20250207,145100,95542010,5150,5150,5150,5150,0
|
|
20250207,145000,95542010,5150,5150,5150,5150,0
|
|
20250207,144900,95542010,5150,5150,5150,5150,3
|
|
20250207,144800,95526560,5150,5150,5150,5150,0
|
|
20250207,144700,95526560,5150,5150,5150,5150,0
|
|
20250207,144600,95526560,5150,5150,5150,5150,0
|
|
20250207,144500,95526560,5150,5150,5150,5150,0
|
|
20250207,144400,95526560,5150,5150,5150,5150,0
|
|
20250207,144300,95526560,5150,5150,5150,5150,0
|
|
20250207,144200,95526560,5150,5150,5150,5150,0
|
|
20250207,144100,95526560,5150,5150,5150,5150,0
|
|
20250207,144000,95526560,5150,5150,5150,5150,0
|
|
20250207,143900,95526560,5150,5150,5150,5150,0
|
|
20250207,143800,95526560,5150,5150,5150,5150,0
|
|
20250207,143700,95526560,5150,5150,5150,5150,22
|
|
20250207,143600,95413260,5170,5150,5170,5150,2
|
|
20250207,143500,95402940,5130,5130,5130,5130,0
|
|
20250207,143400,95402940,5130,5130,5130,5130,59
|
|
20250207,143300,95100270,5130,5130,5130,5130,0
|
|
20250207,143200,95100270,5130,5130,5130,5130,0
|
|
20250207,143100,95100270,5130,5130,5130,5130,0
|
|
20250207,143000,95100270,5130,5130,5130,5130,0
|
|
20250207,142900,95100270,5130,5150,5150,5130,2
|
|
20250207,142800,95089990,5140,5150,5150,5140,170
|
|
20250207,142700,94215990,5170,5170,5170,5170,0
|
|
20250207,142600,94215990,5170,5150,5170,5150,25
|
|
20250207,142500,94087200,5150,5150,5150,5150,1
|
|
20250207,142400,94082050,5150,5150,5150,5150,0
|
|
20250207,142300,94082050,5150,5150,5150,5150,0
|
|
20250207,142200,94082050,5150,5140,5150,5140,200
|
|
20250207,142100,93052070,5150,5150,5150,5150,0
|
|
20250207,142000,93052070,5150,5150,5150,5150,0
|
|
20250207,141900,93052070,5150,5150,5150,5150,0
|
|
20250207,141800,93052070,5150,5140,5150,5140,3
|
|
20250207,141700,93036630,5120,5120,5120,5120,0
|
|
20250207,141600,93036630,5120,5120,5120,5120,0
|
|
20250207,141500,93036630,5120,5120,5120,5120,46
|
|
20250207,141400,92801110,5120,5120,5120,5120,0
|
|
20250207,141300,92801110,5120,5140,5140,5120,2
|
|
20250207,141200,92790850,5160,5160,5160,5160,0
|
|
20250207,141100,92790850,5160,5160,5160,5160,0
|
|
20250207,141000,92790850,5160,5160,5160,5160,0
|
|
20250207,140900,92790850,5160,5140,5160,5110,1673
|
|
20250207,140800,84216870,5140,5140,5140,5140,0
|
|
20250207,140700,84216870,5140,5140,5140,5140,0
|
|
20250207,140600,84216870,5140,5140,5140,5140,0
|
|
20250207,140500,84216870,5140,5140,5140,5140,0
|
|
20250207,140400,84216870,5140,5140,5140,5140,0
|
|
20250207,140300,84216870,5140,5140,5140,5140,0
|
|
20250207,140200,84216870,5140,5140,5140,5140,0
|
|
20250207,140100,84216870,5140,5140,5140,5140,0
|
|
20250207,140000,84216870,5140,5140,5140,5140,0
|
|
20250207,135900,84216870,5140,5140,5140,5140,0
|
|
20250207,135800,84216870,5140,5140,5140,5140,0
|
|
20250207,135700,84216870,5140,5140,5140,5140,0
|
|
20250207,135600,84216870,5140,5140,5140,5140,0
|
|
20250207,135500,84216870,5140,5140,5140,5140,0
|
|
20250207,135400,84216870,5140,5140,5140,5140,0
|
|
20250207,135300,84216870,5140,5140,5140,5140,0
|
|
20250207,135200,84216870,5140,5140,5140,5140,0
|
|
20250207,135100,84216870,5140,5140,5140,5140,1
|
|
20250207,135000,84211730,5160,5150,5170,5150,148
|
|
20250207,134900,83449470,5150,5150,5150,5150,30
|
|
20250207,134800,83294970,5150,5150,5150,5150,0
|
|
20250207,134700,83294970,5150,5150,5150,5150,0
|
|
20250207,134600,83294970,5150,5150,5150,5150,0
|
|
20250207,134500,83294970,5150,5150,5150,5150,0
|
|
20250207,134400,83294970,5150,5150,5150,5150,191
|
|
20250207,134300,82311320,5150,5150,5150,5150,0
|
|
20250207,134200,82311320,5150,5150,5150,5150,0
|
|
20250207,134100,82311320,5150,5150,5150,5150,0
|
|
20250207,134000,82311320,5150,5150,5150,5150,1
|
|
20250207,133900,82306170,5160,5160,5160,5160,0
|
|
20250207,133800,82306170,5160,5160,5160,5160,50
|
|
20250207,133700,82048170,5160,5160,5160,5160,0
|
|
20250207,133600,82048170,5160,5160,5160,5160,0
|
|
20250207,133500,82048170,5160,5160,5160,5160,0
|
|
20250207,133400,82048170,5160,5160,5160,5160,0
|
|
20250207,133300,82048170,5160,5160,5160,5160,0
|
|
20250207,133200,82048170,5160,5160,5160,5160,0
|
|
20250207,133100,82048170,5160,5160,5160,5160,0
|
|
20250207,133000,82048170,5160,5160,5160,5160,0
|
|
20250207,132900,82048170,5160,5160,5160,5160,0
|
|
20250207,132800,82048170,5160,5160,5160,5160,0
|
|
20250207,132700,82048170,5160,5160,5160,5160,0
|
|
20250207,132600,82048170,5160,5160,5160,5160,1
|
|
20250207,132500,82043010,5160,5160,5160,5160,0
|
|
20250207,132400,82043010,5160,5160,5160,5160,0
|
|
20250207,132300,82043010,5160,5160,5160,5160,0
|
|
20250207,132200,82043010,5160,5160,5160,5160,13
|
|
20250207,132100,81975930,5150,5150,5150,5150,0
|
|
20250207,132000,81975930,5150,5150,5150,5150,0
|
|
20250207,131900,81975930,5150,5150,5150,5150,0
|
|
20250207,131800,81975930,5150,5150,5150,5150,94
|
|
20250207,131700,81491830,5150,5150,5150,5150,36
|
|
20250207,131600,81306430,5160,5160,5160,5160,0
|
|
20250207,131500,81306430,5160,5160,5160,5160,0
|
|
20250207,131400,81306430,5160,5160,5160,5160,0
|
|
20250207,131300,81306430,5160,5160,5160,5160,0
|
|
20250207,131200,81306430,5160,5160,5160,5160,400
|
|
20250207,131100,79242430,5170,5170,5170,5170,0
|
|
20250207,131000,79242430,5170,5170,5170,5170,0
|
|
20250207,130900,79242430,5170,5170,5170,5170,0
|
|
20250207,130800,79242430,5170,5170,5170,5170,0
|
|
20250207,130700,79242430,5170,5170,5170,5170,0
|
|
20250207,130600,79242430,5170,5170,5170,5170,0
|
|
20250207,130500,79242430,5170,5170,5170,5170,0
|
|
20250207,130400,79242430,5170,5170,5170,5170,0
|
|
20250207,130300,79242430,5170,5170,5170,5170,2
|
|
20250207,130200,79232090,5170,5170,5170,5170,1
|
|
20250207,130100,79226920,5160,5160,5160,5160,51
|
|
20250207,130000,78963760,5160,5160,5160,5160,0
|
|
20250207,125900,78963760,5160,5160,5160,5160,0
|
|
20250207,125800,78963760,5160,5160,5160,5160,0
|
|
20250207,125700,78963760,5160,5160,5160,5160,0
|
|
20250207,125600,78963760,5160,5160,5160,5160,0
|
|
20250207,125500,78963760,5160,5160,5160,5160,0
|
|
20250207,125400,78963760,5160,5160,5160,5160,0
|
|
20250207,125300,78963760,5160,5160,5160,5160,0
|
|
20250207,125200,78963760,5160,5160,5160,5160,0
|
|
20250207,125100,78963760,5160,5160,5160,5160,0
|
|
20250207,125000,78963760,5160,5160,5160,5160,0
|
|
20250207,124900,78963760,5160,5160,5160,5160,0
|
|
20250207,124800,78963760,5160,5160,5160,5160,0
|
|
20250207,124700,78963760,5160,5160,5160,5160,0
|
|
20250207,124600,78963760,5160,5160,5160,5160,0
|
|
20250207,124500,78963760,5160,5160,5160,5160,0
|
|
20250207,124400,78963760,5160,5160,5160,5160,0
|
|
20250207,124300,78963760,5160,5160,5160,5160,0
|
|
20250207,124200,78963760,5160,5160,5160,5160,0
|
|
20250207,124100,78963760,5160,5160,5160,5160,0
|
|
20250207,124000,78963760,5160,5160,5160,5160,6
|
|
20250207,123900,78932800,5180,5180,5180,5180,0
|
|
20250207,123800,78932800,5180,5180,5180,5180,6
|
|
20250207,123700,78901720,5170,5170,5170,5170,0
|
|
20250207,123600,78901720,5170,5170,5170,5170,0
|
|
20250207,123500,78901720,5170,5170,5170,5170,0
|
|
20250207,123400,78901720,5170,5170,5170,5170,0
|
|
20250207,123300,78901720,5170,5170,5170,5170,253
|
|
20250207,123200,77593710,5170,5170,5170,5170,0
|
|
20250207,123100,77593710,5170,5170,5170,5170,100
|
|
20250207,123000,77076710,5180,5180,5180,5180,0
|
|
20250207,122900,77076710,5180,5180,5180,5180,0
|
|
20250207,122800,77076710,5180,5180,5180,5180,140
|
|
20250207,122700,76351510,5180,5180,5180,5180,103
|
|
20250207,122600,75817970,5180,5200,5200,5180,480
|
|
20250207,122500,73330370,5190,5190,5190,5190,280
|
|
20250207,122400,71877170,5190,5190,5190,5190,0
|
|
20250207,122300,71877170,5190,5190,5190,5190,0
|
|
20250207,122200,71877170,5190,5190,5190,5190,20
|
|
20250207,122100,71773370,5180,5180,5180,5180,0
|
|
20250207,122000,71773370,5180,5180,5180,5180,5
|
|
20250207,121900,71747470,5170,5170,5170,5170,0
|
|
20250207,121800,71747470,5170,5170,5170,5170,0
|
|
20250207,121700,71747470,5170,5170,5170,5170,0
|
|
20250207,121600,71747470,5170,5170,5170,5170,0
|
|
20250207,121500,71747470,5170,5170,5170,5170,0
|
|
20250207,121400,71747470,5170,5170,5170,5170,0
|
|
20250207,121300,71747470,5170,5170,5170,5170,0
|
|
20250207,121200,71747470,5170,5170,5170,5170,38
|
|
20250207,121100,71551010,5180,5180,5180,5180,0
|
|
20250207,121000,71551010,5180,5180,5180,5180,0
|
|
20250207,120900,71551010,5180,5180,5180,5180,17
|
|
20250207,120800,71462950,5160,5160,5160,5160,0
|
|
20250207,120700,71462950,5160,5160,5160,5160,0
|
|
20250207,120600,71462950,5160,5160,5160,5160,10
|
|
20250207,120500,71411350,5180,5180,5180,5180,0
|
|
20250207,120400,71411350,5180,5180,5180,5180,0
|
|
20250207,120300,71411350,5180,5180,5180,5180,0
|
|
20250207,120200,71411350,5180,5180,5180,5180,0
|
|
20250207,120100,71411350,5180,5180,5180,5180,0
|
|
20250207,120000,71411350,5180,5180,5180,5180,0
|
|
20250207,115900,71411350,5180,5180,5180,5180,245
|
|
20250207,115800,70142250,5180,5180,5180,5180,0
|
|
20250207,115700,70142250,5180,5180,5180,5180,755
|
|
20250207,115600,66231350,5180,5180,5180,5180,0
|
|
20250207,115500,66231350,5180,5180,5180,5180,0
|
|
20250207,115400,66231350,5180,5180,5180,5180,0
|
|
20250207,115300,66231350,5180,5180,5180,5180,0
|
|
20250207,115200,66231350,5180,5180,5180,5180,0
|
|
20250207,115100,66231350,5180,5180,5180,5180,0
|
|
20250207,115000,66231350,5180,5180,5180,5180,0
|
|
20250207,114900,66231350,5180,5180,5180,5180,0
|
|
20250207,114800,66231350,5180,5180,5180,5180,0
|
|
20250207,114700,66231350,5180,5180,5180,5180,0
|
|
20250207,114600,66231350,5180,5180,5180,5180,1
|
|
20250207,114500,66226170,5150,5150,5150,5150,0
|
|
20250207,114400,66226170,5150,5150,5150,5150,0
|
|
20250207,114300,66226170,5150,5150,5150,5150,0
|
|
20250207,114200,66226170,5150,5190,5190,5150,3000
|
|
20250207,114100,50755210,5200,5200,5200,5200,0
|
|
20250207,114000,50755210,5200,5200,5200,5200,0
|
|
20250207,113900,50755210,5200,5200,5200,5200,0
|
|
20250207,113800,50755210,5200,5200,5200,5200,0
|
|
20250207,113700,50755210,5200,5200,5200,5200,0
|
|
20250207,113600,50755210,5200,5200,5200,5200,0
|
|
20250207,113500,50755210,5200,5200,5200,5200,0
|
|
20250207,113400,50755210,5200,5200,5200,5200,0
|
|
20250207,113300,50755210,5200,5200,5200,5200,1
|
|
20250207,113200,50750010,5200,5200,5200,5200,0
|
|
20250207,113100,50750010,5200,5200,5200,5200,0
|
|
20250207,113000,50750010,5200,5200,5200,5200,0
|
|
20250207,112900,50750010,5200,5200,5200,5200,0
|
|
20250207,112800,50750010,5200,5200,5200,5200,0
|
|
20250207,112700,50750010,5200,5200,5200,5200,0
|
|
20250207,112600,50750010,5200,5200,5200,5200,0
|
|
20250207,112500,50750010,5200,5200,5200,5200,0
|
|
20250207,112400,50750010,5200,5200,5200,5200,0
|
|
20250207,112300,50750010,5200,5200,5200,5200,0
|
|
20250207,112200,50750010,5200,5200,5200,5200,0
|
|
20250207,112100,50750010,5200,5200,5200,5200,0
|
|
20250207,112000,50750010,5200,5200,5200,5200,0
|
|
20250207,111900,50750010,5200,5200,5200,5200,4
|
|
20250207,111800,50729210,5200,5200,5200,5200,0
|
|
20250207,111700,50729210,5200,5200,5200,5200,0
|
|
20250207,111600,50729210,5200,5200,5200,5200,0
|
|
20250207,111500,50729210,5200,5200,5200,5200,0
|
|
20250207,111400,50729210,5200,5200,5200,5200,145
|
|
20250207,111300,49975210,5200,5200,5200,5200,0
|
|
20250207,111200,49975210,5200,5200,5200,5200,0
|
|
20250207,111100,49975210,5200,5200,5200,5200,0
|
|
20250207,111000,49975210,5200,5200,5200,5200,0
|
|
20250207,110900,49975210,5200,5200,5200,5200,0
|
|
20250207,110800,49975210,5200,5200,5200,5200,408
|
|
20250207,110700,47853610,5200,5210,5210,5200,1592
|
|
20250207,110600,39571760,5210,5210,5210,5210,0
|
|
20250207,110500,39571760,5210,5210,5210,5210,19
|
|
20250207,110400,39472770,5210,5210,5210,5210,0
|
|
20250207,110300,39472770,5210,5210,5210,5210,0
|
|
20250207,110200,39472770,5210,5210,5210,5210,0
|
|
20250207,110100,39472770,5210,5210,5210,5210,0
|
|
20250207,110000,39472770,5210,5210,5210,5210,0
|
|
20250207,105900,39472770,5210,5210,5210,5210,1
|
|
20250207,105800,39467560,5210,5210,5210,5210,0
|
|
20250207,105700,39467560,5210,5210,5210,5210,1
|
|
20250207,105600,39462350,5210,5210,5210,5210,0
|
|
20250207,105500,39462350,5210,5210,5210,5210,0
|
|
20250207,105400,39462350,5210,5210,5210,5210,0
|
|
20250207,105300,39462350,5210,5210,5210,5210,0
|
|
20250207,105200,39462350,5210,5210,5210,5210,2
|
|
20250207,105100,39451930,5220,5220,5220,5220,0
|
|
20250207,105000,39451930,5220,5220,5220,5220,0
|
|
20250207,104900,39451930,5220,5220,5220,5220,0
|
|
20250207,104800,39451930,5220,5220,5220,5220,0
|
|
20250207,104700,39451930,5220,5220,5220,5220,0
|
|
20250207,104600,39451930,5220,5220,5220,5220,69
|
|
20250207,104500,39091750,5220,5220,5220,5220,0
|
|
20250207,104400,39091750,5220,5220,5220,5220,0
|
|
20250207,104300,39091750,5220,5220,5220,5220,0
|
|
20250207,104200,39091750,5220,5220,5220,5220,500
|
|
20250207,104100,36481750,5200,5200,5200,5200,0
|
|
20250207,104000,36481750,5200,5200,5200,5200,689
|
|
20250207,103900,32898950,5200,5200,5200,5200,0
|
|
20250207,103800,32898950,5200,5200,5200,5200,0
|
|
20250207,103700,32898950,5200,5200,5200,5190,639
|
|
20250207,103600,29580450,5200,5200,5200,5200,0
|
|
20250207,103500,29580450,5200,5210,5210,5200,309
|
|
20250207,103400,27972270,5220,5220,5220,5220,0
|
|
20250207,103300,27972270,5220,5220,5220,5220,0
|
|
20250207,103200,27972270,5220,5220,5220,5220,0
|
|
20250207,103100,27972270,5220,5220,5220,5220,0
|
|
20250207,103000,27972270,5220,5220,5220,5220,0
|
|
20250207,102900,27972270,5220,5220,5220,5220,3
|
|
20250207,102800,27956610,5220,5220,5220,5220,0
|
|
20250207,102700,27956610,5220,5220,5220,5220,0
|
|
20250207,102600,27956610,5220,5220,5220,5220,0
|
|
20250207,102500,27956610,5220,5220,5220,5220,0
|
|
20250207,102400,27956610,5220,5220,5220,5220,0
|
|
20250207,102300,27956610,5220,5220,5220,5220,0
|
|
20250207,102200,27956610,5220,5220,5220,5220,0
|
|
20250207,102100,27956610,5220,5220,5220,5220,0
|
|
20250207,102000,27956610,5220,5220,5220,5220,1
|
|
20250207,101900,27951390,5220,5220,5220,5220,0
|
|
20250207,101800,27951390,5220,5220,5220,5220,0
|
|
20250207,101700,27951390,5220,5220,5220,5220,0
|
|
20250207,101600,27951390,5220,5220,5220,5220,4
|
|
20250207,101500,27930510,5210,5210,5210,5210,23
|
|
20250207,101400,27810680,5220,5220,5220,5220,0
|
|
20250207,101300,27810680,5220,5220,5220,5220,0
|
|
20250207,101200,27810680,5220,5220,5220,5220,0
|
|
20250207,101100,27810680,5220,5230,5230,5220,281
|
|
20250207,101000,26343800,5230,5230,5230,5230,112
|
|
20250207,100900,25758040,5240,5240,5240,5240,0
|
|
20250207,100800,25758040,5240,5240,5240,5240,0
|
|
20250207,100700,25758040,5240,5240,5240,5240,0
|
|
20250207,100600,25758040,5240,5240,5240,5240,0
|
|
20250207,100500,25758040,5240,5240,5240,5240,0
|
|
20250207,100400,25758040,5240,5240,5240,5240,0
|
|
20250207,100300,25758040,5240,5240,5240,5240,0
|
|
20250207,100200,25758040,5240,5240,5240,5240,55
|
|
20250207,100100,25469840,5250,5250,5250,5250,1
|
|
20250207,100000,25464590,5250,5250,5250,5250,0
|
|
20250207,095900,25464590,5250,5250,5250,5250,0
|
|
20250207,095800,25464590,5250,5250,5250,5250,0
|
|
20250207,095700,25464590,5250,5250,5250,5250,0
|
|
20250207,095600,25464590,5250,5250,5250,5250,1
|
|
20250207,095500,25459340,5240,5240,5240,5240,0
|
|
20250207,095400,25459340,5240,5240,5240,5240,0
|
|
20250207,095300,25459340,5240,5240,5240,5240,1
|
|
20250207,095200,25454100,5250,5250,5250,5250,132
|
|
20250207,095100,24761100,5280,5280,5280,5280,0
|
|
20250207,095000,24761100,5280,5280,5280,5280,0
|
|
20250207,094900,24761100,5280,5280,5280,5280,0
|
|
20250207,094800,24761100,5280,5280,5280,5280,0
|
|
20250207,094700,24761100,5280,5280,5280,5280,0
|
|
20250207,094600,24761100,5280,5280,5280,5280,0
|
|
20250207,094500,24761100,5280,5250,5280,5250,74
|
|
20250207,094400,24372570,5240,5240,5240,5240,0
|
|
20250207,094300,24372570,5240,5240,5240,5240,0
|
|
20250207,094200,24372570,5240,5240,5240,5240,0
|
|
20250207,094100,24372570,5240,5240,5240,5240,0
|
|
20250207,094000,24372570,5240,5240,5240,5240,0
|
|
20250207,093900,24372570,5240,5240,5240,5240,0
|
|
20250207,093800,24372570,5240,5240,5240,5240,0
|
|
20250207,093700,24372570,5240,5240,5240,5240,0
|
|
20250207,093600,24372570,5240,5240,5240,5240,0
|
|
20250207,093500,24372570,5240,5240,5240,5240,0
|
|
20250207,093400,24372570,5240,5240,5240,5240,0
|
|
20250207,093300,24372570,5240,5240,5240,5240,0
|
|
20250207,093200,24372570,5240,5240,5240,5240,0
|
|
20250207,093100,24372570,5240,5240,5240,5240,0
|
|
20250207,093000,24372570,5240,5240,5240,5240,0
|
|
20250207,092900,24372570,5240,5240,5240,5240,0
|
|
20250207,092800,24372570,5240,5250,5250,5240,608
|
|
20250207,092700,21182740,5250,5250,5250,5250,0
|
|
20250207,092600,21182740,5250,5250,5250,5250,0
|
|
20250207,092500,21182740,5250,5250,5250,5250,0
|
|
20250207,092400,21182740,5250,5250,5250,5250,0
|
|
20250207,092300,21182740,5250,5250,5250,5250,361
|
|
20250207,092200,19287490,5300,5300,5300,5300,0
|
|
20250207,092100,19287490,5300,5300,5300,5300,0
|
|
20250207,092000,19287490,5300,5300,5300,5300,0
|
|
20250207,091900,19287490,5300,5300,5300,5300,0
|
|
20250207,091800,19287490,5300,5300,5300,5300,0
|
|
20250207,091700,19287490,5300,5300,5300,5300,0
|
|
20250207,091600,19287490,5300,5300,5300,5300,0
|
|
20250207,091500,19287490,5300,5300,5300,5300,0
|
|
20250207,091400,19287490,5300,5300,5300,5300,0
|
|
20250207,091300,19287490,5300,5300,5300,5300,0
|
|
20250207,091200,19287490,5300,5300,5300,5300,0
|
|
20250207,091100,19287490,5300,5300,5300,5300,0
|
|
20250207,091000,19287490,5300,5300,5300,5300,0
|
|
20250207,090900,19287490,5300,5300,5300,5300,0
|
|
20250207,090800,19287490,5300,5300,5300,5300,0
|
|
20250207,090700,19287490,5300,5300,5300,5300,0
|
|
20250207,090600,19287490,5300,5250,5300,5250,76
|
|
20250207,090500,18887170,5250,5250,5250,5250,0
|
|
20250207,090400,18887170,5250,5250,5250,5250,0
|
|
20250207,090300,18887170,5250,5250,5250,5250,0
|
|
20250207,090200,18887170,5250,5260,5260,5250,2915
|
|
20250207,090100,3582690,5280,5280,5280,5280,0
|
|
20250207,090000,3582690,5280,5310,5310,5280,677
|