589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,184600,86020660,5190,5190,5190,5190,823
|
|
20250211,184500,86020660,5190,5190,5190,5190,0
|
|
20250211,184400,86020660,5190,5190,5190,5190,0
|
|
20250211,184300,86020660,5190,5190,5190,5190,0
|
|
20250211,184200,86020660,5190,5190,5190,5190,0
|
|
20250211,184100,86020660,5190,5190,5190,5190,0
|
|
20250211,184000,86020660,5190,5190,5190,5190,0
|
|
20250211,183900,86020660,5190,5190,5190,5190,0
|
|
20250211,183800,86020660,5190,5190,5190,5190,0
|
|
20250211,183700,86020660,5190,5190,5190,5190,0
|
|
20250211,183600,86020660,5190,5190,5190,5190,0
|
|
20250211,183500,86020660,5190,5190,5190,5190,0
|
|
20250211,183400,86020660,5190,5190,5190,5190,0
|
|
20250211,183300,86020660,5190,5190,5190,5190,0
|
|
20250211,183200,86020660,5190,5190,5190,5190,0
|
|
20250211,183100,86020660,5190,5190,5190,5190,0
|
|
20250211,183000,86020660,5190,5190,5190,5190,0
|
|
20250211,182900,86020660,5190,5190,5190,5190,0
|
|
20250211,182800,86020660,5190,5190,5190,5190,0
|
|
20250211,182700,86020660,5190,5190,5190,5190,0
|
|
20250211,182600,86020660,5190,5190,5190,5190,0
|
|
20250211,182500,86020660,5190,5190,5190,5190,0
|
|
20250211,182400,86020660,5190,5190,5190,5190,0
|
|
20250211,182300,86020660,5190,5190,5190,5190,0
|
|
20250211,182200,86020660,5190,5190,5190,5190,0
|
|
20250211,182100,86020660,5190,5190,5190,5190,0
|
|
20250211,182000,86020660,5190,5190,5190,5190,0
|
|
20250211,181900,86020660,5190,5190,5190,5190,0
|
|
20250211,181800,86020660,5190,5190,5190,5190,0
|
|
20250211,181700,86020660,5190,5190,5190,5190,0
|
|
20250211,181600,86020660,5190,5190,5190,5190,823
|
|
20250211,181500,86020660,5190,5190,5190,5190,0
|
|
20250211,181400,86020660,5190,5190,5190,5190,0
|
|
20250211,181300,86020660,5190,5190,5190,5190,0
|
|
20250211,181200,86020660,5190,5190,5190,5190,0
|
|
20250211,181100,86020660,5190,5190,5190,5190,0
|
|
20250211,181000,86020660,5190,5190,5190,5190,0
|
|
20250211,180900,86020660,5190,5190,5190,5190,0
|
|
20250211,180800,86020660,5190,5190,5190,5190,0
|
|
20250211,180700,86020660,5190,5190,5190,5190,0
|
|
20250211,180600,86020660,5190,5190,5190,5190,0
|
|
20250211,180500,86020660,5190,5190,5190,5190,0
|
|
20250211,180400,86020660,5190,5190,5190,5190,0
|
|
20250211,180300,86020660,5190,5190,5190,5190,0
|
|
20250211,180200,86020660,5190,5190,5190,5190,0
|
|
20250211,180100,86020660,5190,5190,5190,5190,0
|
|
20250211,180000,86020660,5190,5190,5190,5190,0
|
|
20250211,175900,86020660,5190,5190,5190,5190,0
|
|
20250211,175800,86020660,5190,5190,5190,5190,0
|
|
20250211,175700,86020660,5190,5190,5190,5190,0
|
|
20250211,175600,86020660,5190,5190,5190,5190,0
|
|
20250211,175500,86020660,5190,5190,5190,5190,0
|
|
20250211,175400,86020660,5190,5190,5190,5190,0
|
|
20250211,175300,86020660,5190,5190,5190,5190,0
|
|
20250211,175200,86020660,5190,5190,5190,5190,0
|
|
20250211,175100,86020660,5190,5190,5190,5190,0
|
|
20250211,175000,86020660,5190,5190,5190,5190,0
|
|
20250211,174900,86020660,5190,5190,5190,5190,0
|
|
20250211,174800,86020660,5190,5190,5190,5190,0
|
|
20250211,174700,86020660,5190,5190,5190,5190,0
|
|
20250211,174600,86020660,5190,5190,5190,5190,823
|
|
20250211,174500,86020660,5190,5190,5190,5190,0
|
|
20250211,174400,86020660,5190,5190,5190,5190,0
|
|
20250211,174300,86020660,5190,5190,5190,5190,0
|
|
20250211,174200,86020660,5190,5190,5190,5190,0
|
|
20250211,174100,86020660,5190,5190,5190,5190,0
|
|
20250211,174000,86020660,5190,5190,5190,5190,0
|
|
20250211,173900,86020660,5190,5190,5190,5190,0
|
|
20250211,173800,86020660,5190,5190,5190,5190,0
|
|
20250211,173700,86020660,5190,5190,5190,5190,0
|
|
20250211,173600,86020660,5190,5190,5190,5190,0
|
|
20250211,173500,86020660,5190,5190,5190,5190,0
|
|
20250211,173400,86020660,5190,5190,5190,5190,0
|
|
20250211,173300,86020660,5190,5190,5190,5190,0
|
|
20250211,173200,86020660,5190,5190,5190,5190,0
|
|
20250211,173100,86020660,5190,5190,5190,5190,0
|
|
20250211,173000,86020660,5190,5190,5190,5190,0
|
|
20250211,172900,86020660,5190,5190,5190,5190,0
|
|
20250211,172800,86020660,5190,5190,5190,5190,0
|
|
20250211,172700,86020660,5190,5190,5190,5190,0
|
|
20250211,172600,86020660,5190,5190,5190,5190,0
|
|
20250211,172500,86020660,5190,5190,5190,5190,0
|
|
20250211,172400,86020660,5190,5190,5190,5190,0
|
|
20250211,172300,86020660,5190,5190,5190,5190,0
|
|
20250211,172200,86020660,5190,5190,5190,5190,0
|
|
20250211,172100,86020660,5190,5190,5190,5190,0
|
|
20250211,172000,86020660,5190,5190,5190,5190,0
|
|
20250211,171900,86020660,5190,5190,5190,5190,0
|
|
20250211,171800,86020660,5190,5190,5190,5190,0
|
|
20250211,171700,86020660,5190,5190,5190,5190,0
|
|
20250211,171600,86020660,5190,5190,5190,5190,823
|
|
20250211,171500,86020660,5190,5190,5190,5190,0
|
|
20250211,171400,86020660,5190,5190,5190,5190,0
|
|
20250211,171300,86020660,5190,5190,5190,5190,0
|
|
20250211,171200,86020660,5190,5190,5190,5190,0
|
|
20250211,171100,86020660,5190,5190,5190,5190,0
|
|
20250211,171000,86020660,5190,5190,5190,5190,0
|
|
20250211,170900,86020660,5190,5190,5190,5190,0
|
|
20250211,170800,86020660,5190,5190,5190,5190,0
|
|
20250211,170700,86020660,5190,5190,5190,5190,0
|
|
20250211,170600,86020660,5190,5190,5190,5190,0
|
|
20250211,170500,86020660,5190,5190,5190,5190,0
|
|
20250211,170400,86020660,5190,5190,5190,5190,0
|
|
20250211,170300,86020660,5190,5190,5190,5190,0
|
|
20250211,170200,86020660,5190,5190,5190,5190,0
|
|
20250211,170100,86020660,5190,5190,5190,5190,0
|
|
20250211,170000,86020660,5190,5190,5190,5190,0
|
|
20250211,165900,86020660,5190,5190,5190,5190,0
|
|
20250211,165800,86020660,5190,5190,5190,5190,0
|
|
20250211,165700,86020660,5190,5190,5190,5190,0
|
|
20250211,165600,86020660,5190,5190,5190,5190,0
|
|
20250211,165500,86020660,5190,5190,5190,5190,0
|
|
20250211,165400,86020660,5190,5190,5190,5190,0
|
|
20250211,165300,86020660,5190,5190,5190,5190,0
|
|
20250211,165200,86020660,5190,5190,5190,5190,0
|
|
20250211,165100,86020660,5190,5190,5190,5190,0
|
|
20250211,165000,86020660,5190,5190,5190,5190,0
|
|
20250211,164900,86020660,5190,5190,5190,5190,0
|
|
20250211,164800,86020660,5190,5190,5190,5190,0
|
|
20250211,164700,86020660,5190,5190,5190,5190,0
|
|
20250211,164600,86020660,5190,5190,5190,5190,823
|
|
20250211,164500,86020660,5190,5190,5190,5190,0
|
|
20250211,164400,86020660,5190,5190,5190,5190,0
|
|
20250211,164300,86020660,5190,5190,5190,5190,0
|
|
20250211,164200,86020660,5190,5190,5190,5190,0
|
|
20250211,164100,86020660,5190,5190,5190,5190,0
|
|
20250211,164000,86020660,5190,5190,5190,5190,0
|
|
20250211,163900,86020660,5190,5190,5190,5190,0
|
|
20250211,163800,86020660,5190,5190,5190,5190,0
|
|
20250211,163700,86020660,5190,5190,5190,5190,0
|
|
20250211,163600,86020660,5190,5190,5190,5190,0
|
|
20250211,163500,86020660,5190,5190,5190,5190,0
|
|
20250211,163400,86020660,5190,5190,5190,5190,0
|
|
20250211,163300,86020660,5190,5190,5190,5190,0
|
|
20250211,163200,86020660,5190,5190,5190,5190,0
|
|
20250211,163100,86020660,5190,5190,5190,5190,0
|
|
20250211,163000,86020660,5190,5190,5190,5190,0
|
|
20250211,162900,86020660,5190,5190,5190,5190,0
|
|
20250211,162800,86020660,5190,5190,5190,5190,0
|
|
20250211,162700,86020660,5190,5190,5190,5190,0
|
|
20250211,162600,86020660,5190,5190,5190,5190,0
|
|
20250211,162500,86020660,5190,5190,5190,5190,0
|
|
20250211,162400,86020660,5190,5190,5190,5190,0
|
|
20250211,162300,86020660,5190,5190,5190,5190,0
|
|
20250211,162200,86020660,5190,5190,5190,5190,0
|
|
20250211,162100,86020660,5190,5190,5190,5190,0
|
|
20250211,162000,86020660,5190,5190,5190,5190,0
|
|
20250211,161900,86020660,5190,5190,5190,5190,0
|
|
20250211,161800,86020660,5190,5190,5190,5190,0
|
|
20250211,161700,86020660,5190,5190,5190,5190,0
|
|
20250211,161600,86020660,5190,5190,5190,5190,823
|
|
20250211,161500,86020660,5190,5190,5190,5190,0
|
|
20250211,161400,86020660,5190,5190,5190,5190,0
|
|
20250211,161300,86020660,5190,5190,5190,5190,0
|
|
20250211,161200,86020660,5190,5190,5190,5190,0
|
|
20250211,161100,86020660,5190,5190,5190,5190,0
|
|
20250211,161000,86020660,5190,5190,5190,5190,0
|
|
20250211,160900,86020660,5190,5190,5190,5190,0
|
|
20250211,160800,86020660,5190,5190,5190,5190,0
|
|
20250211,160700,86020660,5190,5190,5190,5190,0
|
|
20250211,160600,86020660,5190,5190,5190,5190,0
|
|
20250211,160500,86020660,5190,5190,5190,5190,0
|
|
20250211,160400,86020660,5190,5190,5190,5190,0
|
|
20250211,160300,86020660,5190,5190,5190,5190,0
|
|
20250211,160200,86020660,5190,5190,5190,5190,0
|
|
20250211,160100,86020660,5190,5190,5190,5190,0
|
|
20250211,160000,86020660,5190,5190,5190,5190,0
|
|
20250211,155900,86020660,5190,5190,5190,5190,0
|
|
20250211,155800,86020660,5190,5190,5190,5190,0
|
|
20250211,155700,86020660,5190,5190,5190,5190,0
|
|
20250211,155600,86020660,5190,5190,5190,5190,0
|
|
20250211,155500,86020660,5190,5190,5190,5190,0
|
|
20250211,155400,86020660,5190,5190,5190,5190,0
|
|
20250211,155300,86020660,5190,5190,5190,5190,0
|
|
20250211,155200,86020660,5190,5190,5190,5190,0
|
|
20250211,155100,86020660,5190,5190,5190,5190,0
|
|
20250211,155000,86020660,5190,5190,5190,5190,0
|
|
20250211,154900,86020660,5190,5190,5190,5190,0
|
|
20250211,154800,86020660,5190,5190,5190,5190,0
|
|
20250211,154700,86020660,5190,5190,5190,5190,0
|
|
20250211,154600,86020660,5190,5190,5190,5190,823
|
|
20250211,154500,86020660,5190,5190,5190,5190,0
|
|
20250211,154400,86020660,5190,5190,5190,5190,0
|
|
20250211,154300,86020660,5190,5190,5190,5190,0
|
|
20250211,154200,86020660,5190,5190,5190,5190,0
|
|
20250211,154100,86020660,5190,5190,5190,5190,0
|
|
20250211,154000,86020660,5190,5190,5190,5190,0
|
|
20250211,153900,86020660,5190,5190,5190,5190,0
|
|
20250211,153800,86020660,5190,5190,5190,5190,0
|
|
20250211,153700,86020660,5190,5190,5190,5190,0
|
|
20250211,153600,86020660,5190,5190,5190,5190,0
|
|
20250211,153500,86020660,5190,5190,5190,5190,0
|
|
20250211,153400,86020660,5190,5190,5190,5190,0
|
|
20250211,153300,86020660,5190,5190,5190,5190,0
|
|
20250211,153200,86020660,5190,5190,5190,5190,0
|
|
20250211,153100,86020660,5190,5190,5190,5190,0
|
|
20250211,153000,86020660,5190,5190,5190,5190,823
|
|
20250211,152900,81749290,5200,5200,5200,5200,0
|
|
20250211,152800,81749290,5200,5200,5200,5200,0
|
|
20250211,152700,81749290,5200,5200,5200,5200,0
|
|
20250211,152600,81749290,5200,5200,5200,5200,0
|
|
20250211,152500,81749290,5200,5200,5200,5200,0
|
|
20250211,152400,81749290,5200,5200,5200,5200,0
|
|
20250211,152300,81749290,5200,5200,5200,5200,0
|
|
20250211,152200,81749290,5200,5200,5200,5200,0
|
|
20250211,152100,81749290,5200,5200,5200,5200,0
|
|
20250211,152000,81749290,5200,5200,5200,5200,0
|
|
20250211,151900,81749290,5200,5240,5240,5200,600
|
|
20250211,151800,78623530,5240,5250,5250,5210,1085
|
|
20250211,151700,72965860,5300,5300,5300,5300,0
|
|
20250211,151600,72965860,5300,5300,5300,5300,0
|
|
20250211,151500,72965860,5300,5260,5300,5260,164
|
|
20250211,151400,72099340,5210,5210,5210,5210,0
|
|
20250211,151300,72099340,5210,5210,5210,5210,0
|
|
20250211,151200,72099340,5210,5210,5210,5210,0
|
|
20250211,151100,72099340,5210,5210,5210,5210,58
|
|
20250211,151000,71797160,5210,5210,5210,5210,0
|
|
20250211,150900,71797160,5210,5210,5210,5210,0
|
|
20250211,150800,71797160,5210,5230,5230,5210,1000
|
|
20250211,150700,66580960,5280,5280,5280,5280,0
|
|
20250211,150600,66580960,5280,5280,5280,5280,0
|
|
20250211,150500,66580960,5280,5280,5280,5280,19
|
|
20250211,150400,66480640,5270,5270,5270,5270,0
|
|
20250211,150300,66480640,5270,5270,5270,5270,0
|
|
20250211,150200,66480640,5270,5270,5270,5270,84
|
|
20250211,150100,66037960,5210,5260,5260,5210,942
|
|
20250211,150000,61121500,5280,5280,5280,5280,84
|
|
20250211,145900,60677980,5260,5260,5260,5260,0
|
|
20250211,145800,60677980,5260,5260,5260,5260,0
|
|
20250211,145700,60677980,5260,5260,5260,5260,0
|
|
20250211,145600,60677980,5260,5260,5260,5260,0
|
|
20250211,145500,60677980,5260,5260,5260,5260,0
|
|
20250211,145400,60677980,5260,5260,5260,5260,2
|
|
20250211,145300,60667460,5280,5280,5280,5280,0
|
|
20250211,145200,60667460,5280,5280,5280,5280,0
|
|
20250211,145100,60667460,5280,5280,5280,5280,0
|
|
20250211,145000,60667460,5280,5280,5280,5280,0
|
|
20250211,144900,60667460,5280,5280,5280,5280,0
|
|
20250211,144800,60667460,5280,5280,5280,5280,0
|
|
20250211,144700,60667460,5280,5280,5280,5280,0
|
|
20250211,144600,60667460,5280,5280,5280,5280,0
|
|
20250211,144500,60667460,5280,5280,5280,5280,0
|
|
20250211,144400,60667460,5280,5280,5280,5280,0
|
|
20250211,144300,60667460,5280,5280,5280,5280,0
|
|
20250211,144200,60667460,5280,5280,5280,5280,0
|
|
20250211,144100,60667460,5280,5280,5280,5280,0
|
|
20250211,144000,60667460,5280,5280,5280,5280,0
|
|
20250211,143900,60667460,5280,5280,5280,5280,0
|
|
20250211,143800,60667460,5280,5280,5280,5280,0
|
|
20250211,143700,60667460,5280,5280,5280,5280,0
|
|
20250211,143600,60667460,5280,5280,5280,5280,0
|
|
20250211,143500,60667460,5280,5280,5280,5280,0
|
|
20250211,143400,60667460,5280,5280,5280,5280,0
|
|
20250211,143300,60667460,5280,5280,5280,5280,0
|
|
20250211,143200,60667460,5280,5280,5280,5280,0
|
|
20250211,143100,60667460,5280,5280,5280,5280,0
|
|
20250211,143000,60667460,5280,5280,5280,5280,0
|
|
20250211,142900,60667460,5280,5280,5280,5280,0
|
|
20250211,142800,60667460,5280,5280,5280,5280,0
|
|
20250211,142700,60667460,5280,5280,5280,5280,0
|
|
20250211,142600,60667460,5280,5280,5280,5280,0
|
|
20250211,142500,60667460,5280,5280,5280,5280,0
|
|
20250211,142400,60667460,5280,5280,5280,5280,0
|
|
20250211,142300,60667460,5280,5280,5280,5280,0
|
|
20250211,142200,60667460,5280,5280,5280,5280,0
|
|
20250211,142100,60667460,5280,5280,5280,5280,0
|
|
20250211,142000,60667460,5280,5280,5280,5280,0
|
|
20250211,141900,60667460,5280,5280,5280,5280,0
|
|
20250211,141800,60667460,5280,5280,5280,5280,63
|
|
20250211,141700,60334820,5260,5260,5260,5260,0
|
|
20250211,141600,60334820,5260,5260,5260,5260,0
|
|
20250211,141500,60334820,5260,5260,5260,5260,0
|
|
20250211,141400,60334820,5260,5260,5260,5260,0
|
|
20250211,141300,60334820,5260,5260,5260,5260,0
|
|
20250211,141200,60334820,5260,5260,5260,5260,0
|
|
20250211,141100,60334820,5260,5260,5260,5260,0
|
|
20250211,141000,60334820,5260,5260,5260,5260,0
|
|
20250211,140900,60334820,5260,5260,5260,5260,0
|
|
20250211,140800,60334820,5260,5260,5260,5260,0
|
|
20250211,140700,60334820,5260,5260,5260,5260,7
|
|
20250211,140600,60298000,5270,5280,5280,5270,7
|
|
20250211,140500,60261100,5290,5290,5290,5290,0
|
|
20250211,140400,60261100,5290,5290,5290,5290,0
|
|
20250211,140300,60261100,5290,5290,5290,5290,0
|
|
20250211,140200,60261100,5290,5290,5290,5290,0
|
|
20250211,140100,60261100,5290,5290,5290,5290,0
|
|
20250211,140000,60261100,5290,5290,5290,5290,0
|
|
20250211,135900,60261100,5290,5290,5290,5290,0
|
|
20250211,135800,60261100,5290,5290,5290,5290,0
|
|
20250211,135700,60261100,5290,5290,5290,5290,0
|
|
20250211,135600,60261100,5290,5290,5290,5290,2
|
|
20250211,135500,60250520,5300,5300,5300,5300,0
|
|
20250211,135400,60250520,5300,5300,5300,5300,58
|
|
20250211,135300,59943120,5300,5300,5300,5300,0
|
|
20250211,135200,59943120,5300,5300,5300,5300,0
|
|
20250211,135100,59943120,5300,5300,5300,5300,0
|
|
20250211,135000,59943120,5300,5300,5300,5300,0
|
|
20250211,134900,59943120,5300,5300,5300,5300,0
|
|
20250211,134800,59943120,5300,5300,5300,5300,3
|
|
20250211,134700,59927220,5300,5300,5300,5300,2
|
|
20250211,134600,59916620,5300,5300,5300,5300,3
|
|
20250211,134500,59900720,5310,5310,5310,5310,0
|
|
20250211,134400,59900720,5310,5310,5310,5310,0
|
|
20250211,134300,59900720,5310,5310,5310,5310,0
|
|
20250211,134200,59900720,5310,5310,5310,5310,0
|
|
20250211,134100,59900720,5310,5310,5310,5310,0
|
|
20250211,134000,59900720,5310,5310,5310,5310,0
|
|
20250211,133900,59900720,5310,5310,5310,5310,0
|
|
20250211,133800,59900720,5310,5310,5310,5310,0
|
|
20250211,133700,59900720,5310,5310,5310,5310,0
|
|
20250211,133600,59900720,5310,5310,5310,5310,0
|
|
20250211,133500,59900720,5310,5310,5310,5310,0
|
|
20250211,133400,59900720,5310,5310,5310,5310,0
|
|
20250211,133300,59900720,5310,5310,5310,5310,0
|
|
20250211,133200,59900720,5310,5310,5310,5310,0
|
|
20250211,133100,59900720,5310,5310,5310,5310,0
|
|
20250211,133000,59900720,5310,5310,5310,5310,0
|
|
20250211,132900,59900720,5310,5310,5310,5310,0
|
|
20250211,132800,59900720,5310,5310,5310,5310,0
|
|
20250211,132700,59900720,5310,5310,5310,5310,0
|
|
20250211,132600,59900720,5310,5310,5310,5310,0
|
|
20250211,132500,59900720,5310,5310,5310,5310,0
|
|
20250211,132400,59900720,5310,5310,5310,5310,0
|
|
20250211,132300,59900720,5310,5310,5310,5310,0
|
|
20250211,132200,59900720,5310,5310,5310,5310,0
|
|
20250211,132100,59900720,5310,5310,5310,5310,0
|
|
20250211,132000,59900720,5310,5310,5310,5310,0
|
|
20250211,131900,59900720,5310,5310,5310,5310,0
|
|
20250211,131800,59900720,5310,5310,5310,5310,0
|
|
20250211,131700,59900720,5310,5310,5310,5310,0
|
|
20250211,131600,59900720,5310,5310,5310,5310,0
|
|
20250211,131500,59900720,5310,5310,5310,5310,0
|
|
20250211,131400,59900720,5310,5310,5310,5310,0
|
|
20250211,131300,59900720,5310,5310,5310,5310,0
|
|
20250211,131200,59900720,5310,5310,5310,5310,0
|
|
20250211,131100,59900720,5310,5310,5310,5310,0
|
|
20250211,131000,59900720,5310,5310,5310,5310,0
|
|
20250211,130900,59900720,5310,5310,5310,5310,0
|
|
20250211,130800,59900720,5310,5310,5310,5310,0
|
|
20250211,130700,59900720,5310,5310,5310,5310,0
|
|
20250211,130600,59900720,5310,5310,5310,5310,0
|
|
20250211,130500,59900720,5310,5310,5310,5310,0
|
|
20250211,130400,59900720,5310,5310,5310,5310,1
|
|
20250211,130300,59895410,5310,5310,5310,5310,0
|
|
20250211,130200,59895410,5310,5310,5310,5310,0
|
|
20250211,130100,59895410,5310,5310,5310,5310,0
|
|
20250211,130000,59895410,5310,5310,5310,5310,0
|
|
20250211,125900,59895410,5310,5310,5310,5310,0
|
|
20250211,125800,59895410,5310,5310,5310,5310,0
|
|
20250211,125700,59895410,5310,5310,5310,5310,0
|
|
20250211,125600,59895410,5310,5310,5310,5310,0
|
|
20250211,125500,59895410,5310,5310,5310,5310,0
|
|
20250211,125400,59895410,5310,5310,5310,5310,0
|
|
20250211,125300,59895410,5310,5310,5310,5310,0
|
|
20250211,125200,59895410,5310,5310,5310,5310,0
|
|
20250211,125100,59895410,5310,5310,5310,5310,0
|
|
20250211,125000,59895410,5310,5310,5310,5310,0
|
|
20250211,124900,59895410,5310,5310,5310,5310,0
|
|
20250211,124800,59895410,5310,5310,5310,5310,0
|
|
20250211,124700,59895410,5310,5310,5310,5310,0
|
|
20250211,124600,59895410,5310,5310,5310,5310,0
|
|
20250211,124500,59895410,5310,5310,5310,5310,0
|
|
20250211,124400,59895410,5310,5310,5310,5310,0
|
|
20250211,124300,59895410,5310,5310,5310,5310,0
|
|
20250211,124200,59895410,5310,5310,5310,5310,0
|
|
20250211,124100,59895410,5310,5310,5310,5310,0
|
|
20250211,124000,59895410,5310,5310,5310,5310,0
|
|
20250211,123900,59895410,5310,5310,5310,5310,0
|
|
20250211,123800,59895410,5310,5310,5310,5310,0
|
|
20250211,123700,59895410,5310,5310,5310,5310,0
|
|
20250211,123600,59895410,5310,5310,5310,5310,0
|
|
20250211,123500,59895410,5310,5310,5310,5310,125
|
|
20250211,123400,59231660,5310,5310,5310,5310,10
|
|
20250211,123300,59178560,5300,5300,5300,5300,0
|
|
20250211,123200,59178560,5300,5300,5300,5300,0
|
|
20250211,123100,59178560,5300,5300,5300,5300,0
|
|
20250211,123000,59178560,5300,5300,5300,5300,0
|
|
20250211,122900,59178560,5300,5300,5300,5300,0
|
|
20250211,122800,59178560,5300,5300,5300,5300,0
|
|
20250211,122700,59178560,5300,5300,5300,5300,0
|
|
20250211,122600,59178560,5300,5300,5300,5300,0
|
|
20250211,122500,59178560,5300,5300,5300,5300,0
|
|
20250211,122400,59178560,5300,5300,5300,5300,0
|
|
20250211,122300,59178560,5300,5300,5300,5300,0
|
|
20250211,122200,59178560,5300,5300,5300,5300,0
|
|
20250211,122100,59178560,5300,5300,5300,5300,50
|
|
20250211,122000,58913560,5300,5300,5300,5300,0
|
|
20250211,121900,58913560,5300,5300,5300,5300,0
|
|
20250211,121800,58913560,5300,5300,5300,5300,0
|
|
20250211,121700,58913560,5300,5300,5300,5300,1
|
|
20250211,121600,58908260,5300,5300,5300,5300,0
|
|
20250211,121500,58908260,5300,5300,5300,5300,0
|
|
20250211,121400,58908260,5300,5300,5300,5300,0
|
|
20250211,121300,58908260,5300,5300,5300,5300,0
|
|
20250211,121200,58908260,5300,5300,5300,5300,0
|
|
20250211,121100,58908260,5300,5300,5300,5300,0
|
|
20250211,121000,58908260,5300,5300,5300,5300,0
|
|
20250211,120900,58908260,5300,5300,5300,5300,0
|
|
20250211,120800,58908260,5300,5300,5300,5300,103
|
|
20250211,120700,58362360,5300,5300,5300,5300,0
|
|
20250211,120600,58362360,5300,5300,5300,5300,1
|
|
20250211,120500,58357060,5300,5300,5300,5300,0
|
|
20250211,120400,58357060,5300,5300,5300,5300,0
|
|
20250211,120300,58357060,5300,5300,5300,5300,0
|
|
20250211,120200,58357060,5300,5300,5300,5300,0
|
|
20250211,120100,58357060,5300,5300,5300,5300,0
|
|
20250211,120000,58357060,5300,5300,5300,5300,0
|
|
20250211,115900,58357060,5300,5300,5300,5300,100
|
|
20250211,115800,57827060,5300,5300,5300,5300,100
|
|
20250211,115700,57297060,5300,5300,5300,5300,0
|
|
20250211,115600,57297060,5300,5300,5300,5300,0
|
|
20250211,115500,57297060,5300,5300,5300,5300,0
|
|
20250211,115400,57297060,5300,5300,5300,5300,0
|
|
20250211,115300,57297060,5300,5300,5300,5300,0
|
|
20250211,115200,57297060,5300,5300,5300,5300,0
|
|
20250211,115100,57297060,5300,5300,5300,5300,0
|
|
20250211,115000,57297060,5300,5300,5300,5300,0
|
|
20250211,114900,57297060,5300,5300,5300,5300,0
|
|
20250211,114800,57297060,5300,5300,5300,5300,0
|
|
20250211,114700,57297060,5300,5300,5300,5300,0
|
|
20250211,114600,57297060,5300,5300,5300,5300,0
|
|
20250211,114500,57297060,5300,5300,5300,5300,0
|
|
20250211,114400,57297060,5300,5300,5300,5300,0
|
|
20250211,114300,57297060,5300,5300,5300,5300,0
|
|
20250211,114200,57297060,5300,5300,5300,5300,0
|
|
20250211,114100,57297060,5300,5300,5300,5300,0
|
|
20250211,114000,57297060,5300,5300,5300,5300,0
|
|
20250211,113900,57297060,5300,5300,5300,5300,4
|
|
20250211,113800,57275860,5320,5320,5320,5320,0
|
|
20250211,113700,57275860,5320,5320,5320,5320,0
|
|
20250211,113600,57275860,5320,5320,5320,5320,0
|
|
20250211,113500,57275860,5320,5320,5320,5320,0
|
|
20250211,113400,57275860,5320,5320,5320,5320,0
|
|
20250211,113300,57275860,5320,5320,5320,5320,0
|
|
20250211,113200,57275860,5320,5320,5320,5320,0
|
|
20250211,113100,57275860,5320,5320,5320,5320,0
|
|
20250211,113000,57275860,5320,5320,5320,5320,0
|
|
20250211,112900,57275860,5320,5320,5320,5320,0
|
|
20250211,112800,57275860,5320,5320,5320,5320,0
|
|
20250211,112700,57275860,5320,5320,5320,5320,19
|
|
20250211,112600,57174780,5330,5330,5330,5330,0
|
|
20250211,112500,57174780,5330,5330,5330,5330,0
|
|
20250211,112400,57174780,5330,5330,5330,5330,3
|
|
20250211,112300,57158790,5330,5330,5330,5330,0
|
|
20250211,112200,57158790,5330,5330,5330,5330,0
|
|
20250211,112100,57158790,5330,5330,5330,5330,47
|
|
20250211,112000,56908280,5290,5290,5290,5290,0
|
|
20250211,111900,56908280,5290,5290,5290,5290,0
|
|
20250211,111800,56908280,5290,5290,5290,5290,0
|
|
20250211,111700,56908280,5290,5310,5310,5290,500
|
|
20250211,111600,54258300,5330,5330,5330,5330,0
|
|
20250211,111500,54258300,5330,5330,5330,5330,94
|
|
20250211,111400,53757280,5310,5310,5310,5310,0
|
|
20250211,111300,53757280,5310,5310,5320,5310,1898
|
|
20250211,111200,43663760,5300,5300,5300,5300,0
|
|
20250211,111100,43663760,5300,5300,5300,5300,0
|
|
20250211,111000,43663760,5300,5300,5300,5300,0
|
|
20250211,110900,43663760,5300,5300,5300,5300,0
|
|
20250211,110800,43663760,5300,5300,5300,5300,0
|
|
20250211,110700,43663760,5300,5300,5300,5300,1
|
|
20250211,110600,43658460,5300,5300,5300,5300,0
|
|
20250211,110500,43658460,5300,5300,5300,5300,52
|
|
20250211,110400,43382860,5300,5300,5300,5300,21
|
|
20250211,110300,43271560,5310,5310,5310,5310,0
|
|
20250211,110200,43271560,5310,5300,5310,5300,99
|
|
20250211,110100,42745880,5310,5310,5310,5310,0
|
|
20250211,110000,42745880,5310,5310,5310,5310,0
|
|
20250211,105900,42745880,5310,5310,5310,5310,0
|
|
20250211,105800,42745880,5310,5310,5310,5310,0
|
|
20250211,105700,42745880,5310,5300,5310,5300,1000
|
|
20250211,105600,37438110,5280,5280,5280,5280,0
|
|
20250211,105500,37438110,5280,5280,5280,5280,0
|
|
20250211,105400,37438110,5280,5290,5290,5280,249
|
|
20250211,105300,36122980,5290,5290,5290,5290,200
|
|
20250211,105200,35064980,5290,5290,5290,5290,38
|
|
20250211,105100,34863960,5290,5290,5290,5290,19
|
|
20250211,105000,34763450,5300,5300,5300,5300,0
|
|
20250211,104900,34763450,5300,5300,5300,5300,659
|
|
20250211,104800,31270750,5300,5300,5300,5300,0
|
|
20250211,104700,31270750,5300,5300,5300,5300,0
|
|
20250211,104600,31270750,5300,5300,5300,5300,0
|
|
20250211,104500,31270750,5300,5300,5300,5300,17
|
|
20250211,104400,31180650,5300,5300,5300,5300,12
|
|
20250211,104300,31117050,5300,5300,5300,5300,0
|
|
20250211,104200,31117050,5300,5300,5300,5300,412
|
|
20250211,104100,28933450,5300,5300,5300,5300,300
|
|
20250211,104000,27343450,5290,5290,5290,5290,0
|
|
20250211,103900,27343450,5290,5290,5290,5290,1
|
|
20250211,103800,27338160,5280,5280,5280,5280,0
|
|
20250211,103700,27338160,5280,5280,5280,5280,0
|
|
20250211,103600,27338160,5280,5280,5280,5280,0
|
|
20250211,103500,27338160,5280,5280,5280,5280,0
|
|
20250211,103400,27338160,5280,5280,5280,5280,0
|
|
20250211,103300,27338160,5280,5280,5280,5280,0
|
|
20250211,103200,27338160,5280,5280,5280,5280,0
|
|
20250211,103100,27338160,5280,5280,5280,5280,0
|
|
20250211,103000,27338160,5280,5280,5280,5280,2
|
|
20250211,102900,27327600,5280,5280,5280,5280,0
|
|
20250211,102800,27327600,5280,5280,5280,5280,0
|
|
20250211,102700,27327600,5280,5280,5280,5280,0
|
|
20250211,102600,27327600,5280,5280,5280,5280,0
|
|
20250211,102500,27327600,5280,5280,5280,5280,0
|
|
20250211,102400,27327600,5280,5280,5280,5280,0
|
|
20250211,102300,27327600,5280,5280,5280,5280,0
|
|
20250211,102200,27327600,5280,5280,5280,5280,0
|
|
20250211,102100,27327600,5280,5290,5290,5280,485
|
|
20250211,102000,24766710,5290,5290,5290,5290,0
|
|
20250211,101900,24766710,5290,5290,5290,5290,0
|
|
20250211,101800,24766710,5290,5290,5290,5290,0
|
|
20250211,101700,24766710,5290,5290,5290,5290,0
|
|
20250211,101600,24766710,5290,5290,5290,5290,2
|
|
20250211,101500,24756130,5280,5280,5280,5280,0
|
|
20250211,101400,24756130,5280,5280,5280,5280,0
|
|
20250211,101300,24756130,5280,5280,5280,5280,0
|
|
20250211,101200,24756130,5280,5280,5280,5280,0
|
|
20250211,101100,24756130,5280,5290,5290,5280,100
|
|
20250211,101000,24227300,5290,5290,5290,5290,0
|
|
20250211,100900,24227300,5290,5290,5290,5290,0
|
|
20250211,100800,24227300,5290,5290,5290,5290,0
|
|
20250211,100700,24227300,5290,5290,5290,5290,0
|
|
20250211,100600,24227300,5290,5290,5290,5290,0
|
|
20250211,100500,24227300,5290,5290,5290,5290,0
|
|
20250211,100400,24227300,5290,5290,5290,5290,0
|
|
20250211,100300,24227300,5290,5290,5290,5290,0
|
|
20250211,100200,24227300,5290,5290,5290,5290,500
|
|
20250211,100100,21582300,5290,5290,5290,5290,0
|
|
20250211,100000,21582300,5290,5290,5290,5290,1000
|
|
20250211,095900,16292300,5290,5290,5290,5290,0
|
|
20250211,095800,16292300,5290,5290,5290,5290,0
|
|
20250211,095700,16292300,5290,5290,5290,5290,110
|
|
20250211,095600,15710400,5290,5290,5290,5290,0
|
|
20250211,095500,15710400,5290,5290,5290,5290,0
|
|
20250211,095400,15710400,5290,5290,5290,5290,100
|
|
20250211,095300,15181400,5290,5290,5290,5290,0
|
|
20250211,095200,15181400,5290,5290,5290,5290,0
|
|
20250211,095100,15181400,5290,5290,5290,5290,0
|
|
20250211,095000,15181400,5290,5290,5290,5290,0
|
|
20250211,094900,15181400,5290,5290,5290,5290,0
|
|
20250211,094800,15181400,5290,5290,5290,5290,0
|
|
20250211,094700,15181400,5290,5290,5290,5290,0
|
|
20250211,094600,15181400,5290,5290,5290,5290,0
|
|
20250211,094500,15181400,5290,5290,5290,5290,0
|
|
20250211,094400,15181400,5290,5290,5290,5290,0
|
|
20250211,094300,15181400,5290,5290,5290,5290,0
|
|
20250211,094200,15181400,5290,5290,5290,5290,0
|
|
20250211,094100,15181400,5290,5290,5290,5290,0
|
|
20250211,094000,15181400,5290,5290,5290,5290,0
|
|
20250211,093900,15181400,5290,5290,5290,5290,0
|
|
20250211,093800,15181400,5290,5290,5290,5290,0
|
|
20250211,093700,15181400,5290,5290,5290,5290,24
|
|
20250211,093600,15054440,5290,5290,5290,5290,0
|
|
20250211,093500,15054440,5290,5290,5290,5290,0
|
|
20250211,093400,15054440,5290,5290,5290,5290,2
|
|
20250211,093300,15043860,5270,5270,5270,5270,0
|
|
20250211,093200,15043860,5270,5270,5270,5270,0
|
|
20250211,093100,15043860,5270,5270,5270,5270,0
|
|
20250211,093000,15043860,5270,5270,5270,5270,473
|
|
20250211,092900,12551150,5260,5260,5260,5260,1
|
|
20250211,092800,12545890,5260,5260,5260,5260,5
|
|
20250211,092700,12519590,5260,5260,5260,5260,7
|
|
20250211,092600,12482770,5260,5260,5260,5260,102
|
|
20250211,092500,11946250,5240,5240,5240,5240,0
|
|
20250211,092400,11946250,5240,5240,5240,5240,0
|
|
20250211,092300,11946250,5240,5240,5240,5240,0
|
|
20250211,092200,11946250,5240,5240,5240,5240,0
|
|
20250211,092100,11946250,5240,5240,5240,5240,0
|
|
20250211,092000,11946250,5240,5240,5240,5240,0
|
|
20250211,091900,11946250,5240,5240,5240,5240,0
|
|
20250211,091800,11946250,5240,5240,5240,5240,0
|
|
20250211,091700,11946250,5240,5260,5260,5240,28
|
|
20250211,091600,11799050,5260,5260,5260,5260,0
|
|
20250211,091500,11799050,5260,5260,5260,5260,0
|
|
20250211,091400,11799050,5260,5260,5260,5260,50
|
|
20250211,091300,11536050,5260,5260,5260,5260,2
|
|
20250211,091200,11525530,5210,5260,5260,5210,200
|
|
20250211,091100,10480520,5270,5270,5270,5270,230
|
|
20250211,091000,9268420,5280,5280,5280,5280,3
|
|
20250211,090900,9252580,5280,5280,5280,5280,0
|
|
20250211,090800,9252580,5280,5280,5280,5280,0
|
|
20250211,090700,9252580,5280,5280,5280,5280,0
|
|
20250211,090600,9252580,5280,5280,5280,5280,0
|
|
20250211,090500,9252580,5280,5280,5280,5280,0
|
|
20250211,090400,9252580,5280,5280,5280,5280,1
|
|
20250211,090300,9247300,5270,5270,5270,5270,0
|
|
20250211,090200,9247300,5270,5270,5270,5270,0
|
|
20250211,090100,9247300,5270,5270,5270,5270,1425
|
|
20250211,090000,1737550,5270,5290,5290,5270,329
|