621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,191800,104021020,5840,5840,5840,5840,1008
|
|
20250213,191700,104021020,5840,5840,5840,5840,0
|
|
20250213,191600,104021020,5840,5840,5840,5840,0
|
|
20250213,191500,104021020,5840,5840,5840,5840,0
|
|
20250213,191400,104021020,5840,5840,5840,5840,0
|
|
20250213,191300,104021020,5840,5840,5840,5840,0
|
|
20250213,191200,104021020,5840,5840,5840,5840,0
|
|
20250213,191100,104021020,5840,5840,5840,5840,0
|
|
20250213,191000,104021020,5840,5840,5840,5840,0
|
|
20250213,190900,104021020,5840,5840,5840,5840,0
|
|
20250213,190800,104021020,5840,5840,5840,5840,0
|
|
20250213,190700,104021020,5840,5840,5840,5840,0
|
|
20250213,190600,104021020,5840,5840,5840,5840,0
|
|
20250213,190500,104021020,5840,5840,5840,5840,0
|
|
20250213,190400,104021020,5840,5840,5840,5840,0
|
|
20250213,190300,104021020,5840,5840,5840,5840,0
|
|
20250213,190200,104021020,5840,5840,5840,5840,0
|
|
20250213,190100,104021020,5840,5840,5840,5840,0
|
|
20250213,190000,104021020,5840,5840,5840,5840,0
|
|
20250213,185900,104021020,5840,5840,5840,5840,0
|
|
20250213,185800,104021020,5840,5840,5840,5840,0
|
|
20250213,185700,104021020,5840,5840,5840,5840,0
|
|
20250213,185600,104021020,5840,5840,5840,5840,0
|
|
20250213,185500,104021020,5840,5840,5840,5840,0
|
|
20250213,185400,104021020,5840,5840,5840,5840,0
|
|
20250213,185300,104021020,5840,5840,5840,5840,0
|
|
20250213,185200,104021020,5840,5840,5840,5840,0
|
|
20250213,185100,104021020,5840,5840,5840,5840,0
|
|
20250213,185000,104021020,5840,5840,5840,5840,0
|
|
20250213,184900,104021020,5840,5840,5840,5840,0
|
|
20250213,184800,104021020,5840,5840,5840,5840,1008
|
|
20250213,184700,104021020,5840,5840,5840,5840,0
|
|
20250213,184600,104021020,5840,5840,5840,5840,0
|
|
20250213,184500,104021020,5840,5840,5840,5840,0
|
|
20250213,184400,104021020,5840,5840,5840,5840,0
|
|
20250213,184300,104021020,5840,5840,5840,5840,0
|
|
20250213,184200,104021020,5840,5840,5840,5840,0
|
|
20250213,184100,104021020,5840,5840,5840,5840,0
|
|
20250213,184000,104021020,5840,5840,5840,5840,0
|
|
20250213,183900,104021020,5840,5840,5840,5840,0
|
|
20250213,183800,104021020,5840,5840,5840,5840,0
|
|
20250213,183700,104021020,5840,5840,5840,5840,0
|
|
20250213,183600,104021020,5840,5840,5840,5840,0
|
|
20250213,183500,104021020,5840,5840,5840,5840,0
|
|
20250213,183400,104021020,5840,5840,5840,5840,0
|
|
20250213,183300,104021020,5840,5840,5840,5840,0
|
|
20250213,183200,104021020,5840,5840,5840,5840,0
|
|
20250213,183100,104021020,5840,5840,5840,5840,0
|
|
20250213,183000,104021020,5840,5840,5840,5840,0
|
|
20250213,182900,104021020,5840,5840,5840,5840,0
|
|
20250213,182800,104021020,5840,5840,5840,5840,0
|
|
20250213,182700,104021020,5840,5840,5840,5840,0
|
|
20250213,182600,104021020,5840,5840,5840,5840,0
|
|
20250213,182500,104021020,5840,5840,5840,5840,0
|
|
20250213,182400,104021020,5840,5840,5840,5840,0
|
|
20250213,182300,104021020,5840,5840,5840,5840,0
|
|
20250213,182200,104021020,5840,5840,5840,5840,0
|
|
20250213,182100,104021020,5840,5840,5840,5840,0
|
|
20250213,182000,104021020,5840,5840,5840,5840,0
|
|
20250213,181900,104021020,5840,5840,5840,5840,0
|
|
20250213,181800,104021020,5840,5840,5840,5840,1008
|
|
20250213,181700,104021020,5840,5840,5840,5840,0
|
|
20250213,181600,104021020,5840,5840,5840,5840,0
|
|
20250213,181500,104021020,5840,5840,5840,5840,0
|
|
20250213,181400,104021020,5840,5840,5840,5840,0
|
|
20250213,181300,104021020,5840,5840,5840,5840,0
|
|
20250213,181200,104021020,5840,5840,5840,5840,0
|
|
20250213,181100,104021020,5840,5840,5840,5840,0
|
|
20250213,181000,104021020,5840,5840,5840,5840,0
|
|
20250213,180900,104021020,5840,5840,5840,5840,0
|
|
20250213,180800,104021020,5840,5840,5840,5840,0
|
|
20250213,180700,104021020,5840,5840,5840,5840,0
|
|
20250213,180600,104021020,5840,5840,5840,5840,0
|
|
20250213,180500,104021020,5840,5840,5840,5840,0
|
|
20250213,180400,104021020,5840,5840,5840,5840,0
|
|
20250213,180300,104021020,5840,5840,5840,5840,0
|
|
20250213,180200,104021020,5840,5840,5840,5840,0
|
|
20250213,180100,104021020,5840,5840,5840,5840,0
|
|
20250213,180000,104021020,5840,5840,5840,5840,0
|
|
20250213,175900,104021020,5840,5840,5840,5840,0
|
|
20250213,175800,104021020,5840,5840,5840,5840,0
|
|
20250213,175700,104021020,5840,5840,5840,5840,0
|
|
20250213,175600,104021020,5840,5840,5840,5840,0
|
|
20250213,175500,104021020,5840,5840,5840,5840,0
|
|
20250213,175400,104021020,5840,5840,5840,5840,0
|
|
20250213,175300,104021020,5840,5840,5840,5840,0
|
|
20250213,175200,104021020,5840,5840,5840,5840,0
|
|
20250213,175100,104021020,5840,5840,5840,5840,0
|
|
20250213,175000,104021020,5840,5840,5840,5840,0
|
|
20250213,174900,104021020,5840,5840,5840,5840,0
|
|
20250213,174800,104021020,5840,5840,5840,5840,1008
|
|
20250213,174700,104021020,5840,5840,5840,5840,0
|
|
20250213,174600,104021020,5840,5840,5840,5840,0
|
|
20250213,174500,104021020,5840,5840,5840,5840,0
|
|
20250213,174400,104021020,5840,5840,5840,5840,0
|
|
20250213,174300,104021020,5840,5840,5840,5840,0
|
|
20250213,174200,104021020,5840,5840,5840,5840,0
|
|
20250213,174100,104021020,5840,5840,5840,5840,0
|
|
20250213,174000,104021020,5840,5840,5840,5840,0
|
|
20250213,173900,104021020,5840,5840,5840,5840,0
|
|
20250213,173800,104021020,5840,5840,5840,5840,0
|
|
20250213,173700,104021020,5840,5840,5840,5840,0
|
|
20250213,173600,104021020,5840,5840,5840,5840,0
|
|
20250213,173500,104021020,5840,5840,5840,5840,0
|
|
20250213,173400,104021020,5840,5840,5840,5840,0
|
|
20250213,173300,104021020,5840,5840,5840,5840,0
|
|
20250213,173200,104021020,5840,5840,5840,5840,0
|
|
20250213,173100,104021020,5840,5840,5840,5840,0
|
|
20250213,173000,104021020,5840,5840,5840,5840,0
|
|
20250213,172900,104021020,5840,5840,5840,5840,0
|
|
20250213,172800,104021020,5840,5840,5840,5840,0
|
|
20250213,172700,104021020,5840,5840,5840,5840,0
|
|
20250213,172600,104021020,5840,5840,5840,5840,0
|
|
20250213,172500,104021020,5840,5840,5840,5840,0
|
|
20250213,172400,104021020,5840,5840,5840,5840,0
|
|
20250213,172300,104021020,5840,5840,5840,5840,0
|
|
20250213,172200,104021020,5840,5840,5840,5840,0
|
|
20250213,172100,104021020,5840,5840,5840,5840,0
|
|
20250213,172000,104021020,5840,5840,5840,5840,0
|
|
20250213,171900,104021020,5840,5840,5840,5840,0
|
|
20250213,171800,104021020,5840,5840,5840,5840,1008
|
|
20250213,171700,104021020,5840,5840,5840,5840,0
|
|
20250213,171600,104021020,5840,5840,5840,5840,0
|
|
20250213,171500,104021020,5840,5840,5840,5840,0
|
|
20250213,171400,104021020,5840,5840,5840,5840,0
|
|
20250213,171300,104021020,5840,5840,5840,5840,0
|
|
20250213,171200,104021020,5840,5840,5840,5840,0
|
|
20250213,171100,104021020,5840,5840,5840,5840,0
|
|
20250213,171000,104021020,5840,5840,5840,5840,0
|
|
20250213,170900,104021020,5840,5840,5840,5840,0
|
|
20250213,170800,104021020,5840,5840,5840,5840,0
|
|
20250213,170700,104021020,5840,5840,5840,5840,0
|
|
20250213,170600,104021020,5840,5840,5840,5840,0
|
|
20250213,170500,104021020,5840,5840,5840,5840,0
|
|
20250213,170400,104021020,5840,5840,5840,5840,0
|
|
20250213,170300,104021020,5840,5840,5840,5840,0
|
|
20250213,170200,104021020,5840,5840,5840,5840,0
|
|
20250213,170100,104021020,5840,5840,5840,5840,0
|
|
20250213,170000,104021020,5840,5840,5840,5840,0
|
|
20250213,165900,104021020,5840,5840,5840,5840,0
|
|
20250213,165800,104021020,5840,5840,5840,5840,0
|
|
20250213,165700,104021020,5840,5840,5840,5840,0
|
|
20250213,165600,104021020,5840,5840,5840,5840,0
|
|
20250213,165500,104021020,5840,5840,5840,5840,0
|
|
20250213,165400,104021020,5840,5840,5840,5840,0
|
|
20250213,165300,104021020,5840,5840,5840,5840,0
|
|
20250213,165200,104021020,5840,5840,5840,5840,0
|
|
20250213,165100,104021020,5840,5840,5840,5840,0
|
|
20250213,165000,104021020,5840,5840,5840,5840,0
|
|
20250213,164900,104021020,5840,5840,5840,5840,0
|
|
20250213,164800,104021020,5840,5840,5840,5840,1008
|
|
20250213,164700,104021020,5840,5840,5840,5840,0
|
|
20250213,164600,104021020,5840,5840,5840,5840,0
|
|
20250213,164500,104021020,5840,5840,5840,5840,0
|
|
20250213,164400,104021020,5840,5840,5840,5840,0
|
|
20250213,164300,104021020,5840,5840,5840,5840,0
|
|
20250213,164200,104021020,5840,5840,5840,5840,0
|
|
20250213,164100,104021020,5840,5840,5840,5840,0
|
|
20250213,164000,104021020,5840,5840,5840,5840,0
|
|
20250213,163900,104021020,5840,5840,5840,5840,0
|
|
20250213,163800,104021020,5840,5840,5840,5840,0
|
|
20250213,163700,104021020,5840,5840,5840,5840,0
|
|
20250213,163600,104021020,5840,5840,5840,5840,0
|
|
20250213,163500,104021020,5840,5840,5840,5840,0
|
|
20250213,163400,104021020,5840,5840,5840,5840,0
|
|
20250213,163300,104021020,5840,5840,5840,5840,0
|
|
20250213,163200,104021020,5840,5840,5840,5840,0
|
|
20250213,163100,104021020,5840,5840,5840,5840,0
|
|
20250213,163000,104021020,5840,5840,5840,5840,0
|
|
20250213,162900,104021020,5840,5840,5840,5840,0
|
|
20250213,162800,104021020,5840,5840,5840,5840,0
|
|
20250213,162700,104021020,5840,5840,5840,5840,0
|
|
20250213,162600,104021020,5840,5840,5840,5840,0
|
|
20250213,162500,104021020,5840,5840,5840,5840,0
|
|
20250213,162400,104021020,5840,5840,5840,5840,0
|
|
20250213,162300,104021020,5840,5840,5840,5840,0
|
|
20250213,162200,104021020,5840,5840,5840,5840,0
|
|
20250213,162100,104021020,5840,5840,5840,5840,0
|
|
20250213,162000,104021020,5840,5840,5840,5840,0
|
|
20250213,161900,104021020,5840,5840,5840,5840,0
|
|
20250213,161800,104021020,5840,5840,5840,5840,1008
|
|
20250213,161700,104021020,5840,5840,5840,5840,0
|
|
20250213,161600,104021020,5840,5840,5840,5840,0
|
|
20250213,161500,104021020,5840,5840,5840,5840,0
|
|
20250213,161400,104021020,5840,5840,5840,5840,0
|
|
20250213,161300,104021020,5840,5840,5840,5840,0
|
|
20250213,161200,104021020,5840,5840,5840,5840,0
|
|
20250213,161100,104021020,5840,5840,5840,5840,0
|
|
20250213,161000,104021020,5840,5840,5840,5840,0
|
|
20250213,160900,104021020,5840,5840,5840,5840,0
|
|
20250213,160800,104021020,5840,5840,5840,5840,0
|
|
20250213,160700,104021020,5840,5840,5840,5840,0
|
|
20250213,160600,104021020,5840,5840,5840,5840,0
|
|
20250213,160500,104021020,5840,5840,5840,5840,0
|
|
20250213,160400,104021020,5840,5840,5840,5840,0
|
|
20250213,160300,104021020,5840,5840,5840,5840,0
|
|
20250213,160200,104021020,5840,5840,5840,5840,0
|
|
20250213,160100,104021020,5840,5840,5840,5840,0
|
|
20250213,160000,104021020,5840,5840,5840,5840,0
|
|
20250213,155900,104021020,5840,5840,5840,5840,0
|
|
20250213,155800,104021020,5840,5840,5840,5840,0
|
|
20250213,155700,104021020,5840,5840,5840,5840,0
|
|
20250213,155600,104021020,5840,5840,5840,5840,0
|
|
20250213,155500,104021020,5840,5840,5840,5840,0
|
|
20250213,155400,104021020,5840,5840,5840,5840,0
|
|
20250213,155300,104021020,5840,5840,5840,5840,0
|
|
20250213,155200,104021020,5840,5840,5840,5840,0
|
|
20250213,155100,104021020,5840,5840,5840,5840,0
|
|
20250213,155000,104021020,5840,5840,5840,5840,0
|
|
20250213,154900,104021020,5840,5840,5840,5840,0
|
|
20250213,154800,104021020,5840,5840,5840,5840,1008
|
|
20250213,154700,104021020,5840,5840,5840,5840,0
|
|
20250213,154600,104021020,5840,5840,5840,5840,0
|
|
20250213,154500,104021020,5840,5840,5840,5840,0
|
|
20250213,154400,104021020,5840,5840,5840,5840,0
|
|
20250213,154300,104021020,5840,5840,5840,5840,0
|
|
20250213,154200,104021020,5840,5840,5840,5840,0
|
|
20250213,154100,104021020,5840,5840,5840,5840,0
|
|
20250213,154000,104021020,5840,5840,5840,5840,0
|
|
20250213,153900,104021020,5840,5840,5840,5840,0
|
|
20250213,153800,104021020,5840,5840,5840,5840,0
|
|
20250213,153700,104021020,5840,5840,5840,5840,0
|
|
20250213,153600,104021020,5840,5840,5840,5840,0
|
|
20250213,153500,104021020,5840,5840,5840,5840,0
|
|
20250213,153400,104021020,5840,5840,5840,5840,0
|
|
20250213,153300,104021020,5840,5840,5840,5840,0
|
|
20250213,153200,104021020,5840,5840,5840,5840,0
|
|
20250213,153100,104021020,5840,5840,5840,5840,0
|
|
20250213,153000,104021020,5840,5840,5840,5840,1008
|
|
20250213,152900,98134300,5840,5840,5840,5840,0
|
|
20250213,152800,98134300,5840,5840,5840,5840,0
|
|
20250213,152700,98134300,5840,5840,5840,5840,0
|
|
20250213,152600,98134300,5840,5840,5840,5840,0
|
|
20250213,152500,98134300,5840,5840,5840,5840,0
|
|
20250213,152400,98134300,5840,5840,5840,5840,0
|
|
20250213,152300,98134300,5840,5840,5840,5840,0
|
|
20250213,152200,98134300,5840,5840,5840,5840,0
|
|
20250213,152100,98134300,5840,5840,5840,5840,0
|
|
20250213,152000,98134300,5840,5840,5840,5840,0
|
|
20250213,151900,98134300,5840,5830,5840,5830,15
|
|
20250213,151800,98046770,5830,5830,5830,5830,24
|
|
20250213,151700,97906850,5830,5830,5830,5830,1
|
|
20250213,151600,97901020,5830,5830,5830,5830,0
|
|
20250213,151500,97901020,5830,5830,5830,5830,0
|
|
20250213,151400,97901020,5830,5830,5830,5830,5
|
|
20250213,151300,97871870,5840,5840,5840,5840,0
|
|
20250213,151200,97871870,5840,5840,5840,5840,64
|
|
20250213,151100,97498110,5840,5840,5840,5840,0
|
|
20250213,151000,97498110,5840,5840,5840,5840,0
|
|
20250213,150900,97498110,5840,5840,5840,5840,0
|
|
20250213,150800,97498110,5840,5840,5840,5840,0
|
|
20250213,150700,97498110,5840,5850,5850,5840,201
|
|
20250213,150600,96324260,5850,5850,5850,5850,0
|
|
20250213,150500,96324260,5850,5850,5850,5850,0
|
|
20250213,150400,96324260,5850,5850,5850,5850,0
|
|
20250213,150300,96324260,5850,5850,5850,5850,0
|
|
20250213,150200,96324260,5850,5850,5850,5850,0
|
|
20250213,150100,96324260,5850,5850,5850,5850,0
|
|
20250213,150000,96324260,5850,5850,5850,5850,0
|
|
20250213,145900,96324260,5850,5850,5850,5850,0
|
|
20250213,145800,96324260,5850,5850,5850,5850,0
|
|
20250213,145700,96324260,5850,5850,5850,5850,2
|
|
20250213,145600,96312560,5840,5840,5840,5840,273
|
|
20250213,145500,94718240,5830,5830,5830,5830,0
|
|
20250213,145400,94718240,5830,5830,5830,5830,0
|
|
20250213,145300,94718240,5830,5830,5830,5830,0
|
|
20250213,145200,94718240,5830,5830,5830,5830,0
|
|
20250213,145100,94718240,5830,5830,5830,5830,0
|
|
20250213,145000,94718240,5830,5830,5830,5830,0
|
|
20250213,144900,94718240,5830,5830,5830,5830,0
|
|
20250213,144800,94718240,5830,5830,5830,5830,0
|
|
20250213,144700,94718240,5830,5830,5830,5830,0
|
|
20250213,144600,94718240,5830,5830,5830,5830,0
|
|
20250213,144500,94718240,5830,5830,5830,5830,0
|
|
20250213,144400,94718240,5830,5830,5830,5830,0
|
|
20250213,144300,94718240,5830,5830,5830,5830,0
|
|
20250213,144200,94718240,5830,5830,5830,5830,0
|
|
20250213,144100,94718240,5830,5830,5830,5830,0
|
|
20250213,144000,94718240,5830,5830,5830,5830,0
|
|
20250213,143900,94718240,5830,5830,5830,5830,21
|
|
20250213,143800,94595810,5830,5830,5840,5830,237
|
|
20250213,143700,93212980,5830,5830,5830,5830,0
|
|
20250213,143600,93212980,5830,5830,5830,5830,0
|
|
20250213,143500,93212980,5830,5830,5830,5830,0
|
|
20250213,143400,93212980,5830,5830,5830,5830,0
|
|
20250213,143300,93212980,5830,5830,5830,5830,0
|
|
20250213,143200,93212980,5830,5830,5830,5830,5
|
|
20250213,143100,93183830,5820,5820,5820,5820,0
|
|
20250213,143000,93183830,5820,5820,5820,5820,0
|
|
20250213,142900,93183830,5820,5820,5820,5820,0
|
|
20250213,142800,93183830,5820,5820,5820,5820,0
|
|
20250213,142700,93183830,5820,5820,5820,5820,0
|
|
20250213,142600,93183830,5820,5820,5820,5820,0
|
|
20250213,142500,93183830,5820,5820,5820,5820,0
|
|
20250213,142400,93183830,5820,5820,5820,5820,0
|
|
20250213,142300,93183830,5820,5820,5820,5820,0
|
|
20250213,142200,93183830,5820,5820,5820,5820,0
|
|
20250213,142100,93183830,5820,5820,5820,5820,0
|
|
20250213,142000,93183830,5820,5820,5820,5820,0
|
|
20250213,141900,93183830,5820,5820,5820,5820,0
|
|
20250213,141800,93183830,5820,5820,5820,5820,0
|
|
20250213,141700,93183830,5820,5820,5820,5820,0
|
|
20250213,141600,93183830,5820,5820,5820,5820,0
|
|
20250213,141500,93183830,5820,5820,5820,5820,0
|
|
20250213,141400,93183830,5820,5820,5820,5820,0
|
|
20250213,141300,93183830,5820,5820,5820,5820,0
|
|
20250213,141200,93183830,5820,5820,5820,5820,0
|
|
20250213,141100,93183830,5820,5820,5820,5820,0
|
|
20250213,141000,93183830,5820,5820,5820,5820,0
|
|
20250213,140900,93183830,5820,5820,5820,5820,0
|
|
20250213,140800,93183830,5820,5820,5820,5820,0
|
|
20250213,140700,93183830,5820,5820,5820,5820,0
|
|
20250213,140600,93183830,5820,5820,5820,5820,0
|
|
20250213,140500,93183830,5820,5820,5820,5820,0
|
|
20250213,140400,93183830,5820,5820,5820,5820,0
|
|
20250213,140300,93183830,5820,5820,5820,5820,100
|
|
20250213,140200,92601830,5800,5810,5810,5800,107
|
|
20250213,140100,91980650,5810,5810,5810,5810,0
|
|
20250213,140000,91980650,5810,5810,5810,5810,0
|
|
20250213,135900,91980650,5810,5810,5810,5810,0
|
|
20250213,135800,91980650,5810,5810,5810,5810,200
|
|
20250213,135700,90818650,5820,5820,5820,5820,350
|
|
20250213,135600,88781650,5840,5840,5840,5840,0
|
|
20250213,135500,88781650,5840,5840,5840,5840,0
|
|
20250213,135400,88781650,5840,5840,5840,5840,3
|
|
20250213,135300,88764130,5840,5840,5840,5840,0
|
|
20250213,135200,88764130,5840,5840,5840,5840,0
|
|
20250213,135100,88764130,5840,5840,5840,5840,0
|
|
20250213,135000,88764130,5840,5840,5840,5840,0
|
|
20250213,134900,88764130,5840,5840,5840,5840,0
|
|
20250213,134800,88764130,5840,5840,5840,5840,0
|
|
20250213,134700,88764130,5840,5840,5840,5840,0
|
|
20250213,134600,88764130,5840,5840,5840,5840,0
|
|
20250213,134500,88764130,5840,5840,5840,5840,0
|
|
20250213,134400,88764130,5840,5840,5840,5840,9
|
|
20250213,134300,88711570,5840,5840,5840,5840,0
|
|
20250213,134200,88711570,5840,5840,5840,5840,236
|
|
20250213,134100,87333330,5840,5840,5840,5840,0
|
|
20250213,134000,87333330,5840,5840,5840,5840,115
|
|
20250213,133900,86661730,5850,5850,5850,5850,150
|
|
20250213,133800,85784230,5840,5840,5840,5840,149
|
|
20250213,133700,84914070,5830,5830,5830,5830,0
|
|
20250213,133600,84914070,5830,5820,5830,5820,627
|
|
20250213,133500,81262120,5820,5820,5820,5820,0
|
|
20250213,133400,81262120,5820,5820,5820,5820,0
|
|
20250213,133300,81262120,5820,5820,5820,5820,1
|
|
20250213,133200,81256300,5810,5810,5810,5810,0
|
|
20250213,133100,81256300,5810,5810,5810,5810,0
|
|
20250213,133000,81256300,5810,5810,5810,5810,0
|
|
20250213,132900,81256300,5810,5810,5810,5810,0
|
|
20250213,132800,81256300,5810,5810,5810,5810,218
|
|
20250213,132700,79989720,5810,5810,5810,5810,0
|
|
20250213,132600,79989720,5810,5810,5810,5810,0
|
|
20250213,132500,79989720,5810,5810,5810,5810,0
|
|
20250213,132400,79989720,5810,5810,5810,5810,3
|
|
20250213,132300,79972290,5810,5810,5810,5810,0
|
|
20250213,132200,79972290,5810,5810,5810,5810,0
|
|
20250213,132100,79972290,5810,5810,5810,5810,99
|
|
20250213,132000,79397100,5810,5810,5810,5810,0
|
|
20250213,131900,79397100,5810,5800,5810,5800,406
|
|
20250213,131800,77041190,5800,5800,5800,5800,0
|
|
20250213,131700,77041190,5800,5800,5800,5800,0
|
|
20250213,131600,77041190,5800,5800,5800,5800,0
|
|
20250213,131500,77041190,5800,5800,5800,5800,10
|
|
20250213,131400,76983190,5810,5810,5810,5810,0
|
|
20250213,131300,76983190,5810,5810,5810,5810,0
|
|
20250213,131200,76983190,5810,5810,5810,5810,0
|
|
20250213,131100,76983190,5810,5810,5810,5810,0
|
|
20250213,131000,76983190,5810,5810,5810,5810,0
|
|
20250213,130900,76983190,5810,5810,5810,5810,0
|
|
20250213,130800,76983190,5810,5810,5810,5810,0
|
|
20250213,130700,76983190,5810,5810,5810,5810,0
|
|
20250213,130600,76983190,5810,5810,5810,5810,0
|
|
20250213,130500,76983190,5810,5810,5810,5810,0
|
|
20250213,130400,76983190,5810,5810,5810,5810,0
|
|
20250213,130300,76983190,5810,5810,5810,5810,0
|
|
20250213,130200,76983190,5810,5810,5810,5810,0
|
|
20250213,130100,76983190,5810,5810,5810,5810,0
|
|
20250213,130000,76983190,5810,5810,5810,5810,0
|
|
20250213,125900,76983190,5810,5810,5810,5810,0
|
|
20250213,125800,76983190,5810,5810,5810,5810,0
|
|
20250213,125700,76983190,5810,5810,5810,5810,0
|
|
20250213,125600,76983190,5810,5810,5810,5810,0
|
|
20250213,125500,76983190,5810,5810,5810,5810,0
|
|
20250213,125400,76983190,5810,5810,5810,5810,0
|
|
20250213,125300,76983190,5810,5810,5810,5810,0
|
|
20250213,125200,76983190,5810,5810,5810,5810,0
|
|
20250213,125100,76983190,5810,5810,5810,5810,0
|
|
20250213,125000,76983190,5810,5810,5810,5810,0
|
|
20250213,124900,76983190,5810,5810,5810,5810,0
|
|
20250213,124800,76983190,5810,5810,5810,5810,0
|
|
20250213,124700,76983190,5810,5810,5810,5810,0
|
|
20250213,124600,76983190,5810,5810,5810,5810,0
|
|
20250213,124500,76983190,5810,5810,5810,5810,0
|
|
20250213,124400,76983190,5810,5810,5810,5810,1
|
|
20250213,124300,76977380,5780,5780,5780,5780,0
|
|
20250213,124200,76977380,5780,5780,5780,5780,99
|
|
20250213,124100,76405160,5770,5770,5770,5730,4737
|
|
20250213,124000,49176870,5780,5780,5780,5780,570
|
|
20250213,123900,45882270,5780,5780,5780,5780,0
|
|
20250213,123800,45882270,5780,5780,5780,5780,0
|
|
20250213,123700,45882270,5780,5780,5780,5780,0
|
|
20250213,123600,45882270,5780,5780,5780,5780,0
|
|
20250213,123500,45882270,5780,5800,5800,5780,300
|
|
20250213,123400,44145470,5800,5800,5800,5800,0
|
|
20250213,123300,44145470,5800,5800,5800,5800,0
|
|
20250213,123200,44145470,5800,5800,5800,5800,593
|
|
20250213,123100,40706070,5800,5800,5800,5800,0
|
|
20250213,123000,40706070,5800,5800,5800,5800,0
|
|
20250213,122900,40706070,5800,5800,5800,5800,0
|
|
20250213,122800,40706070,5800,5800,5800,5800,0
|
|
20250213,122700,40706070,5800,5800,5800,5800,0
|
|
20250213,122600,40706070,5800,5800,5800,5800,0
|
|
20250213,122500,40706070,5800,5800,5800,5800,0
|
|
20250213,122400,40706070,5800,5800,5800,5800,0
|
|
20250213,122300,40706070,5800,5800,5800,5800,8
|
|
20250213,122200,40659670,5820,5820,5820,5820,0
|
|
20250213,122100,40659670,5820,5820,5820,5820,0
|
|
20250213,122000,40659670,5820,5820,5820,5820,0
|
|
20250213,121900,40659670,5820,5820,5820,5820,0
|
|
20250213,121800,40659670,5820,5820,5820,5820,0
|
|
20250213,121700,40659670,5820,5820,5820,5820,0
|
|
20250213,121600,40659670,5820,5820,5820,5820,0
|
|
20250213,121500,40659670,5820,5820,5820,5820,0
|
|
20250213,121400,40659670,5820,5820,5820,5820,1
|
|
20250213,121300,40653850,5810,5810,5810,5810,0
|
|
20250213,121200,40653850,5810,5810,5810,5810,0
|
|
20250213,121100,40653850,5810,5810,5810,5810,0
|
|
20250213,121000,40653850,5810,5810,5810,5810,0
|
|
20250213,120900,40653850,5810,5810,5810,5810,11
|
|
20250213,120800,40589940,5810,5810,5810,5810,0
|
|
20250213,120700,40589940,5810,5810,5810,5810,0
|
|
20250213,120600,40589940,5810,5810,5810,5810,0
|
|
20250213,120500,40589940,5810,5810,5810,5810,90
|
|
20250213,120400,40067040,5810,5810,5810,5810,0
|
|
20250213,120300,40067040,5810,5810,5810,5810,5
|
|
20250213,120200,40037990,5810,5810,5810,5810,0
|
|
20250213,120100,40037990,5810,5810,5810,5810,0
|
|
20250213,120000,40037990,5810,5810,5810,5810,0
|
|
20250213,115900,40037990,5810,5810,5810,5810,0
|
|
20250213,115800,40037990,5810,5810,5810,5810,0
|
|
20250213,115700,40037990,5810,5810,5810,5810,0
|
|
20250213,115600,40037990,5810,5810,5810,5810,0
|
|
20250213,115500,40037990,5810,5810,5810,5810,0
|
|
20250213,115400,40037990,5810,5810,5810,5810,0
|
|
20250213,115300,40037990,5810,5810,5810,5810,0
|
|
20250213,115200,40037990,5810,5810,5810,5810,0
|
|
20250213,115100,40037990,5810,5810,5810,5810,0
|
|
20250213,115000,40037990,5810,5810,5810,5810,0
|
|
20250213,114900,40037990,5810,5810,5810,5810,0
|
|
20250213,114800,40037990,5810,5810,5810,5810,0
|
|
20250213,114700,40037990,5810,5810,5810,5810,1100
|
|
20250213,114600,33646990,5810,5810,5810,5810,0
|
|
20250213,114500,33646990,5810,5810,5810,5810,0
|
|
20250213,114400,33646990,5810,5810,5810,5810,0
|
|
20250213,114300,33646990,5810,5810,5810,5810,0
|
|
20250213,114200,33646990,5810,5810,5810,5810,0
|
|
20250213,114100,33646990,5810,5810,5810,5810,0
|
|
20250213,114000,33646990,5810,5810,5810,5810,0
|
|
20250213,113900,33646990,5810,5810,5810,5810,0
|
|
20250213,113800,33646990,5810,5810,5810,5810,0
|
|
20250213,113700,33646990,5810,5810,5810,5810,1
|
|
20250213,113600,33641180,5800,5800,5800,5800,0
|
|
20250213,113500,33641180,5800,5800,5800,5800,0
|
|
20250213,113400,33641180,5800,5800,5800,5800,0
|
|
20250213,113300,33641180,5800,5800,5800,5800,0
|
|
20250213,113200,33641180,5800,5800,5800,5800,0
|
|
20250213,113100,33641180,5800,5800,5800,5800,0
|
|
20250213,113000,33641180,5800,5800,5800,5800,0
|
|
20250213,112900,33641180,5800,5800,5800,5800,0
|
|
20250213,112800,33641180,5800,5800,5800,5800,115
|
|
20250213,112700,32974180,5800,5800,5800,5800,0
|
|
20250213,112600,32974180,5800,5800,5800,5800,0
|
|
20250213,112500,32974180,5800,5800,5800,5800,0
|
|
20250213,112400,32974180,5800,5800,5800,5800,0
|
|
20250213,112300,32974180,5800,5800,5800,5800,0
|
|
20250213,112200,32974180,5800,5800,5800,5800,0
|
|
20250213,112100,32974180,5800,5800,5800,5800,0
|
|
20250213,112000,32974180,5800,5800,5800,5800,0
|
|
20250213,111900,32974180,5800,5800,5800,5800,0
|
|
20250213,111800,32974180,5800,5800,5800,5800,0
|
|
20250213,111700,32974180,5800,5800,5800,5800,0
|
|
20250213,111600,32974180,5800,5800,5800,5800,0
|
|
20250213,111500,32974180,5800,5800,5800,5800,0
|
|
20250213,111400,32974180,5800,5800,5800,5800,0
|
|
20250213,111300,32974180,5800,5800,5800,5800,0
|
|
20250213,111200,32974180,5800,5800,5800,5800,0
|
|
20250213,111100,32974180,5800,5800,5800,5800,0
|
|
20250213,111000,32974180,5800,5800,5800,5800,0
|
|
20250213,110900,32974180,5800,5810,5810,5800,300
|
|
20250213,110800,31233180,5810,5810,5810,5810,0
|
|
20250213,110700,31233180,5810,5810,5810,5810,0
|
|
20250213,110600,31233180,5810,5810,5810,5810,11
|
|
20250213,110500,31169270,5810,5810,5810,5810,0
|
|
20250213,110400,31169270,5810,5810,5810,5810,0
|
|
20250213,110300,31169270,5810,5810,5810,5810,10
|
|
20250213,110200,31111170,5810,5810,5810,5810,0
|
|
20250213,110100,31111170,5810,5810,5810,5810,0
|
|
20250213,110000,31111170,5810,5810,5810,5810,0
|
|
20250213,105900,31111170,5810,5810,5810,5810,0
|
|
20250213,105800,31111170,5810,5810,5810,5810,0
|
|
20250213,105700,31111170,5810,5810,5810,5810,0
|
|
20250213,105600,31111170,5810,5810,5810,5810,800
|
|
20250213,105500,26463170,5810,5810,5810,5810,0
|
|
20250213,105400,26463170,5810,5810,5810,5810,180
|
|
20250213,105300,25417370,5780,5780,5780,5780,0
|
|
20250213,105200,25417370,5780,5780,5780,5780,0
|
|
20250213,105100,25417370,5780,5780,5780,5780,0
|
|
20250213,105000,25417370,5780,5780,5780,5780,0
|
|
20250213,104900,25417370,5780,5780,5780,5780,0
|
|
20250213,104800,25417370,5780,5780,5780,5780,0
|
|
20250213,104700,25417370,5780,5780,5780,5780,0
|
|
20250213,104600,25417370,5780,5780,5780,5780,0
|
|
20250213,104500,25417370,5780,5780,5780,5780,0
|
|
20250213,104400,25417370,5780,5780,5780,5780,25
|
|
20250213,104300,25272870,5810,5810,5810,5810,0
|
|
20250213,104200,25272870,5810,5810,5810,5810,10
|
|
20250213,104100,25214770,5780,5780,5780,5780,107
|
|
20250213,104000,24596310,5820,5820,5820,5820,0
|
|
20250213,103900,24596310,5820,5820,5820,5820,0
|
|
20250213,103800,24596310,5820,5820,5820,5820,0
|
|
20250213,103700,24596310,5820,5820,5820,5820,0
|
|
20250213,103600,24596310,5820,5820,5820,5820,0
|
|
20250213,103500,24596310,5820,5820,5820,5820,0
|
|
20250213,103400,24596310,5820,5820,5820,5820,6
|
|
20250213,103300,24561390,5780,5790,5790,5780,120
|
|
20250213,103200,23867180,5790,5790,5790,5790,0
|
|
20250213,103100,23867180,5790,5790,5790,5790,0
|
|
20250213,103000,23867180,5790,5790,5790,5790,0
|
|
20250213,102900,23867180,5790,5790,5790,5790,0
|
|
20250213,102800,23867180,5790,5790,5790,5790,100
|
|
20250213,102700,23288180,5800,5800,5800,5800,826
|
|
20250213,102600,18497380,5800,5800,5800,5800,0
|
|
20250213,102500,18497380,5800,5800,5800,5800,80
|
|
20250213,102400,18033380,5800,5800,5800,5800,0
|
|
20250213,102300,18033380,5800,5800,5800,5800,0
|
|
20250213,102200,18033380,5800,5800,5800,5800,0
|
|
20250213,102100,18033380,5800,5800,5800,5800,0
|
|
20250213,102000,18033380,5800,5800,5800,5800,0
|
|
20250213,101900,18033380,5800,5800,5800,5800,62
|
|
20250213,101800,17673780,5770,5770,5770,5770,0
|
|
20250213,101700,17673780,5770,5770,5770,5770,50
|
|
20250213,101600,17385280,5770,5790,5790,5770,300
|
|
20250213,101500,15652380,5800,5800,5800,5800,37
|
|
20250213,101400,15437780,5800,5790,5800,5790,1003
|
|
20250213,101300,9620390,5790,5800,5800,5790,17
|
|
20250213,101200,9521830,5800,5800,5800,5800,2
|
|
20250213,101100,9510230,5790,5790,5790,5790,2
|
|
20250213,101000,9498650,5790,5790,5790,5790,500
|
|
20250213,100900,6603650,5790,5790,5790,5790,0
|
|
20250213,100800,6603650,5790,5800,5800,5790,220
|
|
20250213,100700,5329170,5810,5810,5810,5810,0
|
|
20250213,100600,5329170,5810,5810,5810,5810,0
|
|
20250213,100500,5329170,5810,5810,5810,5810,0
|
|
20250213,100400,5329170,5810,5810,5810,5810,0
|
|
20250213,100300,5329170,5810,5810,5810,5810,1
|
|
20250213,100200,5323360,5820,5820,5820,5820,0
|
|
20250213,100100,5323360,5820,5820,5820,5820,0
|
|
20250213,100000,5323360,5820,5820,5820,5820,0
|
|
20250213,095900,5323360,5820,5820,5820,5820,0
|
|
20250213,095800,5323360,5820,5820,5820,5820,0
|
|
20250213,095700,5323360,5820,5820,5820,5820,0
|
|
20250213,095600,5323360,5820,5820,5820,5820,0
|
|
20250213,095500,5323360,5820,5820,5820,5820,150
|
|
20250213,095400,4450360,5820,5820,5820,5820,0
|
|
20250213,095300,4450360,5820,5820,5820,5820,0
|
|
20250213,095200,4450360,5820,5820,5820,5820,0
|
|
20250213,095100,4450360,5820,5820,5820,5820,0
|
|
20250213,095000,4450360,5820,5820,5820,5820,10
|
|
20250213,094900,4392160,5820,5820,5820,5820,0
|
|
20250213,094800,4392160,5820,5820,5820,5820,0
|
|
20250213,094700,4392160,5820,5820,5820,5820,0
|
|
20250213,094600,4392160,5820,5820,5820,5820,0
|
|
20250213,094500,4392160,5820,5820,5820,5820,0
|
|
20250213,094400,4392160,5820,5820,5820,5820,8
|
|
20250213,094300,4345600,5800,5800,5800,5800,0
|
|
20250213,094200,4345600,5800,5800,5800,5800,0
|
|
20250213,094100,4345600,5800,5800,5800,5800,38
|
|
20250213,094000,4125200,5800,5810,5810,5800,62
|
|
20250213,093900,3765500,5820,5820,5820,5820,0
|
|
20250213,093800,3765500,5820,5820,5820,5820,0
|
|
20250213,093700,3765500,5820,5820,5820,5820,0
|
|
20250213,093600,3765500,5820,5820,5820,5820,0
|
|
20250213,093500,3765500,5820,5820,5820,5820,0
|
|
20250213,093400,3765500,5820,5820,5820,5820,0
|
|
20250213,093300,3765500,5820,5820,5820,5820,0
|
|
20250213,093200,3765500,5820,5820,5820,5820,0
|
|
20250213,093100,3765500,5820,5820,5820,5820,0
|
|
20250213,093000,3765500,5820,5820,5820,5820,2
|
|
20250213,092900,3753860,5800,5800,5800,5800,0
|
|
20250213,092800,3753860,5800,5800,5800,5800,1
|
|
20250213,092700,3748060,5810,5810,5810,5810,2
|
|
20250213,092600,3736440,5810,5810,5810,5810,16
|
|
20250213,092500,3643480,5800,5800,5800,5800,96
|
|
20250213,092400,3086680,5810,5810,5810,5810,0
|
|
20250213,092300,3086680,5810,5810,5810,5810,303
|
|
20250213,092200,1326250,5810,5810,5810,5810,81
|
|
20250213,092100,855640,5820,5820,5820,5820,52
|
|
20250213,092000,553000,5820,5820,5820,5820,1
|
|
20250213,091900,547180,5820,5820,5820,5820,0
|
|
20250213,091800,547180,5820,5820,5820,5820,0
|
|
20250213,091700,547180,5820,5820,5820,5820,0
|
|
20250213,091600,547180,5820,5820,5820,5820,0
|
|
20250213,091500,547180,5820,5820,5820,5820,0
|
|
20250213,091400,547180,5820,5820,5820,5820,1
|
|
20250213,091300,541360,5820,5820,5820,5820,57
|
|
20250213,091200,209620,5820,5820,5820,5820,2
|
|
20250213,091100,197980,5810,5810,5810,5810,0
|
|
20250213,091000,197980,5810,5810,5810,5810,0
|
|
20250213,090900,197980,5810,5810,5810,5810,0
|
|
20250213,090800,197980,5810,5810,5810,5810,0
|
|
20250213,090700,197980,5810,5810,5810,5810,0
|
|
20250213,090600,197980,5810,5810,5810,5810,11
|
|
20250213,090500,134070,5820,5820,5820,5820,0
|
|
20250213,090400,134070,5820,5820,5820,5820,0
|
|
20250213,090300,134070,5820,5820,5820,5820,2
|
|
20250213,090200,122430,5830,5830,5830,5830,0
|
|
20250213,090100,122430,5830,5830,5830,5830,0
|
|
20250213,090000,122430,5830,5830,5830,5830,21
|