699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,203600,33450960,5540,5540,5540,5540,36
|
|
20250206,203500,33450960,5540,5540,5540,5540,0
|
|
20250206,203400,33450960,5540,5540,5540,5540,0
|
|
20250206,203300,33450960,5540,5540,5540,5540,0
|
|
20250206,203200,33450960,5540,5540,5540,5540,0
|
|
20250206,203100,33450960,5540,5540,5540,5540,0
|
|
20250206,203000,33450960,5540,5540,5540,5540,0
|
|
20250206,202900,33450960,5540,5540,5540,5540,0
|
|
20250206,202800,33450960,5540,5540,5540,5540,0
|
|
20250206,202700,33450960,5540,5540,5540,5540,0
|
|
20250206,202600,33450960,5540,5540,5540,5540,0
|
|
20250206,202500,33450960,5540,5540,5540,5540,0
|
|
20250206,202400,33450960,5540,5540,5540,5540,0
|
|
20250206,202300,33450960,5540,5540,5540,5540,0
|
|
20250206,202200,33450960,5540,5540,5540,5540,0
|
|
20250206,202100,33450960,5540,5540,5540,5540,0
|
|
20250206,202000,33450960,5540,5540,5540,5540,0
|
|
20250206,201900,33450960,5540,5540,5540,5540,0
|
|
20250206,201800,33450960,5540,5540,5540,5540,0
|
|
20250206,201700,33450960,5540,5540,5540,5540,0
|
|
20250206,201600,33450960,5540,5540,5540,5540,0
|
|
20250206,201500,33450960,5540,5540,5540,5540,0
|
|
20250206,201400,33450960,5540,5540,5540,5540,0
|
|
20250206,201300,33450960,5540,5540,5540,5540,0
|
|
20250206,201200,33450960,5540,5540,5540,5540,0
|
|
20250206,201100,33450960,5540,5540,5540,5540,0
|
|
20250206,201000,33450960,5540,5540,5540,5540,0
|
|
20250206,200900,33450960,5540,5540,5540,5540,0
|
|
20250206,200800,33450960,5540,5540,5540,5540,0
|
|
20250206,200700,33450960,5540,5540,5540,5540,0
|
|
20250206,200600,33450960,5540,5540,5540,5540,36
|
|
20250206,200500,33450960,5540,5540,5540,5540,0
|
|
20250206,200400,33450960,5540,5540,5540,5540,0
|
|
20250206,200300,33450960,5540,5540,5540,5540,0
|
|
20250206,200200,33450960,5540,5540,5540,5540,0
|
|
20250206,200100,33450960,5540,5540,5540,5540,0
|
|
20250206,200000,33450960,5540,5540,5540,5540,0
|
|
20250206,195900,33450960,5540,5540,5540,5540,0
|
|
20250206,195800,33450960,5540,5540,5540,5540,0
|
|
20250206,195700,33450960,5540,5540,5540,5540,0
|
|
20250206,195600,33450960,5540,5540,5540,5540,0
|
|
20250206,195500,33450960,5540,5540,5540,5540,0
|
|
20250206,195400,33450960,5540,5540,5540,5540,0
|
|
20250206,195300,33450960,5540,5540,5540,5540,0
|
|
20250206,195200,33450960,5540,5540,5540,5540,0
|
|
20250206,195100,33450960,5540,5540,5540,5540,0
|
|
20250206,195000,33450960,5540,5540,5540,5540,0
|
|
20250206,194900,33450960,5540,5540,5540,5540,0
|
|
20250206,194800,33450960,5540,5540,5540,5540,0
|
|
20250206,194700,33450960,5540,5540,5540,5540,0
|
|
20250206,194600,33450960,5540,5540,5540,5540,0
|
|
20250206,194500,33450960,5540,5540,5540,5540,0
|
|
20250206,194400,33450960,5540,5540,5540,5540,0
|
|
20250206,194300,33450960,5540,5540,5540,5540,0
|
|
20250206,194200,33450960,5540,5540,5540,5540,0
|
|
20250206,194100,33450960,5540,5540,5540,5540,0
|
|
20250206,194000,33450960,5540,5540,5540,5540,0
|
|
20250206,193900,33450960,5540,5540,5540,5540,0
|
|
20250206,193800,33450960,5540,5540,5540,5540,0
|
|
20250206,193700,33450960,5540,5540,5540,5540,0
|
|
20250206,193600,33450960,5540,5540,5540,5540,36
|
|
20250206,193500,33450960,5540,5540,5540,5540,0
|
|
20250206,193400,33450960,5540,5540,5540,5540,0
|
|
20250206,193300,33450960,5540,5540,5540,5540,0
|
|
20250206,193200,33450960,5540,5540,5540,5540,0
|
|
20250206,193100,33450960,5540,5540,5540,5540,0
|
|
20250206,193000,33450960,5540,5540,5540,5540,0
|
|
20250206,192900,33450960,5540,5540,5540,5540,0
|
|
20250206,192800,33450960,5540,5540,5540,5540,0
|
|
20250206,192700,33450960,5540,5540,5540,5540,0
|
|
20250206,192600,33450960,5540,5540,5540,5540,0
|
|
20250206,192500,33450960,5540,5540,5540,5540,0
|
|
20250206,192400,33450960,5540,5540,5540,5540,0
|
|
20250206,192300,33450960,5540,5540,5540,5540,0
|
|
20250206,192200,33450960,5540,5540,5540,5540,0
|
|
20250206,192100,33450960,5540,5540,5540,5540,0
|
|
20250206,192000,33450960,5540,5540,5540,5540,0
|
|
20250206,191900,33450960,5540,5540,5540,5540,0
|
|
20250206,191800,33450960,5540,5540,5540,5540,0
|
|
20250206,191700,33450960,5540,5540,5540,5540,0
|
|
20250206,191600,33450960,5540,5540,5540,5540,0
|
|
20250206,191500,33450960,5540,5540,5540,5540,0
|
|
20250206,191400,33450960,5540,5540,5540,5540,0
|
|
20250206,191300,33450960,5540,5540,5540,5540,0
|
|
20250206,191200,33450960,5540,5540,5540,5540,0
|
|
20250206,191100,33450960,5540,5540,5540,5540,0
|
|
20250206,191000,33450960,5540,5540,5540,5540,0
|
|
20250206,190900,33450960,5540,5540,5540,5540,0
|
|
20250206,190800,33450960,5540,5540,5540,5540,0
|
|
20250206,190700,33450960,5540,5540,5540,5540,0
|
|
20250206,190600,33450960,5540,5540,5540,5540,36
|
|
20250206,190500,33450960,5540,5540,5540,5540,0
|
|
20250206,190400,33450960,5540,5540,5540,5540,0
|
|
20250206,190300,33450960,5540,5540,5540,5540,0
|
|
20250206,190200,33450960,5540,5540,5540,5540,0
|
|
20250206,190100,33450960,5540,5540,5540,5540,0
|
|
20250206,190000,33450960,5540,5540,5540,5540,0
|
|
20250206,185900,33450960,5540,5540,5540,5540,0
|
|
20250206,185800,33450960,5540,5540,5540,5540,0
|
|
20250206,185700,33450960,5540,5540,5540,5540,0
|
|
20250206,185600,33450960,5540,5540,5540,5540,0
|
|
20250206,185500,33450960,5540,5540,5540,5540,0
|
|
20250206,185400,33450960,5540,5540,5540,5540,0
|
|
20250206,185300,33450960,5540,5540,5540,5540,0
|
|
20250206,185200,33450960,5540,5540,5540,5540,0
|
|
20250206,185100,33450960,5540,5540,5540,5540,0
|
|
20250206,185000,33450960,5540,5540,5540,5540,0
|
|
20250206,184900,33450960,5540,5540,5540,5540,0
|
|
20250206,184800,33450960,5540,5540,5540,5540,0
|
|
20250206,184700,33450960,5540,5540,5540,5540,0
|
|
20250206,184600,33450960,5540,5540,5540,5540,0
|
|
20250206,184500,33450960,5540,5540,5540,5540,0
|
|
20250206,184400,33450960,5540,5540,5540,5540,0
|
|
20250206,184300,33450960,5540,5540,5540,5540,0
|
|
20250206,184200,33450960,5540,5540,5540,5540,0
|
|
20250206,184100,33450960,5540,5540,5540,5540,0
|
|
20250206,184000,33450960,5540,5540,5540,5540,0
|
|
20250206,183900,33450960,5540,5540,5540,5540,0
|
|
20250206,183800,33450960,5540,5540,5540,5540,0
|
|
20250206,183700,33450960,5540,5540,5540,5540,0
|
|
20250206,183600,33450960,5540,5540,5540,5540,36
|
|
20250206,183500,33450960,5540,5540,5540,5540,0
|
|
20250206,183400,33450960,5540,5540,5540,5540,0
|
|
20250206,183300,33450960,5540,5540,5540,5540,0
|
|
20250206,183200,33450960,5540,5540,5540,5540,0
|
|
20250206,183100,33450960,5540,5540,5540,5540,0
|
|
20250206,183000,33450960,5540,5540,5540,5540,0
|
|
20250206,182900,33450960,5540,5540,5540,5540,0
|
|
20250206,182800,33450960,5540,5540,5540,5540,0
|
|
20250206,182700,33450960,5540,5540,5540,5540,0
|
|
20250206,182600,33450960,5540,5540,5540,5540,0
|
|
20250206,182500,33450960,5540,5540,5540,5540,0
|
|
20250206,182400,33450960,5540,5540,5540,5540,0
|
|
20250206,182300,33450960,5540,5540,5540,5540,0
|
|
20250206,182200,33450960,5540,5540,5540,5540,0
|
|
20250206,182100,33450960,5540,5540,5540,5540,0
|
|
20250206,182000,33450960,5540,5540,5540,5540,0
|
|
20250206,181900,33450960,5540,5540,5540,5540,0
|
|
20250206,181800,33450960,5540,5540,5540,5540,0
|
|
20250206,181700,33450960,5540,5540,5540,5540,0
|
|
20250206,181600,33450960,5540,5540,5540,5540,0
|
|
20250206,181500,33450960,5540,5540,5540,5540,0
|
|
20250206,181400,33450960,5540,5540,5540,5540,0
|
|
20250206,181300,33450960,5540,5540,5540,5540,0
|
|
20250206,181200,33450960,5540,5540,5540,5540,0
|
|
20250206,181100,33450960,5540,5540,5540,5540,0
|
|
20250206,181000,33450960,5540,5540,5540,5540,0
|
|
20250206,180900,33450960,5540,5540,5540,5540,0
|
|
20250206,180800,33450960,5540,5540,5540,5540,0
|
|
20250206,180700,33450960,5540,5540,5540,5540,0
|
|
20250206,180600,33450960,5540,5540,5540,5540,36
|
|
20250206,180500,33450960,5540,5540,5540,5540,0
|
|
20250206,180400,33450960,5540,5540,5540,5540,0
|
|
20250206,180300,33450960,5540,5540,5540,5540,0
|
|
20250206,180200,33450960,5540,5540,5540,5540,0
|
|
20250206,180100,33450960,5540,5540,5540,5540,0
|
|
20250206,180000,33450960,5540,5540,5540,5540,0
|
|
20250206,175900,33450960,5540,5540,5540,5540,0
|
|
20250206,175800,33450960,5540,5540,5540,5540,0
|
|
20250206,175700,33450960,5540,5540,5540,5540,0
|
|
20250206,175600,33450960,5540,5540,5540,5540,0
|
|
20250206,175500,33450960,5540,5540,5540,5540,0
|
|
20250206,175400,33450960,5540,5540,5540,5540,0
|
|
20250206,175300,33450960,5540,5540,5540,5540,0
|
|
20250206,175200,33450960,5540,5540,5540,5540,0
|
|
20250206,175100,33450960,5540,5540,5540,5540,0
|
|
20250206,175000,33450960,5540,5540,5540,5540,0
|
|
20250206,174900,33450960,5540,5540,5540,5540,0
|
|
20250206,174800,33450960,5540,5540,5540,5540,0
|
|
20250206,174700,33450960,5540,5540,5540,5540,0
|
|
20250206,174600,33450960,5540,5540,5540,5540,0
|
|
20250206,174500,33450960,5540,5540,5540,5540,0
|
|
20250206,174400,33450960,5540,5540,5540,5540,0
|
|
20250206,174300,33450960,5540,5540,5540,5540,0
|
|
20250206,174200,33450960,5540,5540,5540,5540,0
|
|
20250206,174100,33450960,5540,5540,5540,5540,0
|
|
20250206,174000,33450960,5540,5540,5540,5540,0
|
|
20250206,173900,33450960,5540,5540,5540,5540,0
|
|
20250206,173800,33450960,5540,5540,5540,5540,0
|
|
20250206,173700,33450960,5540,5540,5540,5540,0
|
|
20250206,173600,33450960,5540,5540,5540,5540,36
|
|
20250206,173500,33450960,5540,5540,5540,5540,0
|
|
20250206,173400,33450960,5540,5540,5540,5540,0
|
|
20250206,173300,33450960,5540,5540,5540,5540,0
|
|
20250206,173200,33450960,5540,5540,5540,5540,0
|
|
20250206,173100,33450960,5540,5540,5540,5540,0
|
|
20250206,173000,33450960,5540,5540,5540,5540,0
|
|
20250206,172900,33450960,5540,5540,5540,5540,0
|
|
20250206,172800,33450960,5540,5540,5540,5540,0
|
|
20250206,172700,33450960,5540,5540,5540,5540,0
|
|
20250206,172600,33450960,5540,5540,5540,5540,0
|
|
20250206,172500,33450960,5540,5540,5540,5540,0
|
|
20250206,172400,33450960,5540,5540,5540,5540,0
|
|
20250206,172300,33450960,5540,5540,5540,5540,0
|
|
20250206,172200,33450960,5540,5540,5540,5540,0
|
|
20250206,172100,33450960,5540,5540,5540,5540,0
|
|
20250206,172000,33450960,5540,5540,5540,5540,0
|
|
20250206,171900,33450960,5540,5540,5540,5540,0
|
|
20250206,171800,33450960,5540,5540,5540,5540,0
|
|
20250206,171700,33450960,5540,5540,5540,5540,0
|
|
20250206,171600,33450960,5540,5540,5540,5540,0
|
|
20250206,171500,33450960,5540,5540,5540,5540,0
|
|
20250206,171400,33450960,5540,5540,5540,5540,0
|
|
20250206,171300,33450960,5540,5540,5540,5540,0
|
|
20250206,171200,33450960,5540,5540,5540,5540,0
|
|
20250206,171100,33450960,5540,5540,5540,5540,0
|
|
20250206,171000,33450960,5540,5540,5540,5540,0
|
|
20250206,170900,33450960,5540,5540,5540,5540,0
|
|
20250206,170800,33450960,5540,5540,5540,5540,0
|
|
20250206,170700,33450960,5540,5540,5540,5540,0
|
|
20250206,170600,33450960,5540,5540,5540,5540,36
|
|
20250206,170500,33450960,5540,5540,5540,5540,0
|
|
20250206,170400,33450960,5540,5540,5540,5540,0
|
|
20250206,170300,33450960,5540,5540,5540,5540,0
|
|
20250206,170200,33450960,5540,5540,5540,5540,0
|
|
20250206,170100,33450960,5540,5540,5540,5540,0
|
|
20250206,170000,33450960,5540,5540,5540,5540,0
|
|
20250206,165900,33450960,5540,5540,5540,5540,0
|
|
20250206,165800,33450960,5540,5540,5540,5540,0
|
|
20250206,165700,33450960,5540,5540,5540,5540,0
|
|
20250206,165600,33450960,5540,5540,5540,5540,0
|
|
20250206,165500,33450960,5540,5540,5540,5540,0
|
|
20250206,165400,33450960,5540,5540,5540,5540,0
|
|
20250206,165300,33450960,5540,5540,5540,5540,0
|
|
20250206,165200,33450960,5540,5540,5540,5540,0
|
|
20250206,165100,33450960,5540,5540,5540,5540,0
|
|
20250206,165000,33450960,5540,5540,5540,5540,0
|
|
20250206,164900,33450960,5540,5540,5540,5540,0
|
|
20250206,164800,33450960,5540,5540,5540,5540,0
|
|
20250206,164700,33450960,5540,5540,5540,5540,0
|
|
20250206,164600,33450960,5540,5540,5540,5540,0
|
|
20250206,164500,33450960,5540,5540,5540,5540,0
|
|
20250206,164400,33450960,5540,5540,5540,5540,0
|
|
20250206,164300,33450960,5540,5540,5540,5540,0
|
|
20250206,164200,33450960,5540,5540,5540,5540,0
|
|
20250206,164100,33450960,5540,5540,5540,5540,0
|
|
20250206,164000,33450960,5540,5540,5540,5540,0
|
|
20250206,163900,33450960,5540,5540,5540,5540,0
|
|
20250206,163800,33450960,5540,5540,5540,5540,0
|
|
20250206,163700,33450960,5540,5540,5540,5540,0
|
|
20250206,163600,33450960,5540,5540,5540,5540,36
|
|
20250206,163500,33450960,5540,5540,5540,5540,0
|
|
20250206,163400,33450960,5540,5540,5540,5540,0
|
|
20250206,163300,33450960,5540,5540,5540,5540,0
|
|
20250206,163200,33450960,5540,5540,5540,5540,0
|
|
20250206,163100,33450960,5540,5540,5540,5540,0
|
|
20250206,163000,33450960,5540,5540,5540,5540,0
|
|
20250206,162900,33450960,5540,5540,5540,5540,0
|
|
20250206,162800,33450960,5540,5540,5540,5540,0
|
|
20250206,162700,33450960,5540,5540,5540,5540,0
|
|
20250206,162600,33450960,5540,5540,5540,5540,0
|
|
20250206,162500,33450960,5540,5540,5540,5540,0
|
|
20250206,162400,33450960,5540,5540,5540,5540,0
|
|
20250206,162300,33450960,5540,5540,5540,5540,0
|
|
20250206,162200,33450960,5540,5540,5540,5540,0
|
|
20250206,162100,33450960,5540,5540,5540,5540,0
|
|
20250206,162000,33450960,5540,5540,5540,5540,0
|
|
20250206,161900,33450960,5540,5540,5540,5540,0
|
|
20250206,161800,33450960,5540,5540,5540,5540,0
|
|
20250206,161700,33450960,5540,5540,5540,5540,0
|
|
20250206,161600,33450960,5540,5540,5540,5540,0
|
|
20250206,161500,33450960,5540,5540,5540,5540,0
|
|
20250206,161400,33450960,5540,5540,5540,5540,0
|
|
20250206,161300,33450960,5540,5540,5540,5540,0
|
|
20250206,161200,33450960,5540,5540,5540,5540,0
|
|
20250206,161100,33450960,5540,5540,5540,5540,0
|
|
20250206,161000,33450960,5540,5540,5540,5540,0
|
|
20250206,160900,33450960,5540,5540,5540,5540,0
|
|
20250206,160800,33450960,5540,5540,5540,5540,0
|
|
20250206,160700,33450960,5540,5540,5540,5540,0
|
|
20250206,160600,33450960,5540,5540,5540,5540,36
|
|
20250206,160500,33450960,5540,5540,5540,5540,0
|
|
20250206,160400,33450960,5540,5540,5540,5540,0
|
|
20250206,160300,33450960,5540,5540,5540,5540,0
|
|
20250206,160200,33450960,5540,5540,5540,5540,0
|
|
20250206,160100,33450960,5540,5540,5540,5540,0
|
|
20250206,160000,33450960,5540,5540,5540,5540,0
|
|
20250206,155900,33450960,5540,5540,5540,5540,0
|
|
20250206,155800,33450960,5540,5540,5540,5540,0
|
|
20250206,155700,33450960,5540,5540,5540,5540,0
|
|
20250206,155600,33450960,5540,5540,5540,5540,0
|
|
20250206,155500,33450960,5540,5540,5540,5540,0
|
|
20250206,155400,33450960,5540,5540,5540,5540,0
|
|
20250206,155300,33450960,5540,5540,5540,5540,0
|
|
20250206,155200,33450960,5540,5540,5540,5540,0
|
|
20250206,155100,33450960,5540,5540,5540,5540,0
|
|
20250206,155000,33450960,5540,5540,5540,5540,0
|
|
20250206,154900,33450960,5540,5540,5540,5540,0
|
|
20250206,154800,33450960,5540,5540,5540,5540,0
|
|
20250206,154700,33450960,5540,5540,5540,5540,0
|
|
20250206,154600,33450960,5540,5540,5540,5540,0
|
|
20250206,154500,33450960,5540,5540,5540,5540,0
|
|
20250206,154400,33450960,5540,5540,5540,5540,0
|
|
20250206,154300,33450960,5540,5540,5540,5540,0
|
|
20250206,154200,33450960,5540,5540,5540,5540,0
|
|
20250206,154100,33450960,5540,5540,5540,5540,0
|
|
20250206,154000,33450960,5540,5540,5540,5540,0
|
|
20250206,153900,33450960,5540,5540,5540,5540,0
|
|
20250206,153800,33450960,5540,5540,5540,5540,0
|
|
20250206,153700,33450960,5540,5540,5540,5540,0
|
|
20250206,153600,33450960,5540,5540,5540,5540,36
|
|
20250206,153500,33450960,5540,5540,5540,5540,0
|
|
20250206,153400,33450960,5540,5540,5540,5540,0
|
|
20250206,153300,33450960,5540,5540,5540,5540,0
|
|
20250206,153200,33450960,5540,5540,5540,5540,0
|
|
20250206,153100,33450960,5540,5540,5540,5540,0
|
|
20250206,153000,33450960,5540,5540,5540,5540,36
|
|
20250206,152900,33251520,5530,5530,5530,5530,0
|
|
20250206,152800,33251520,5530,5530,5530,5530,0
|
|
20250206,152700,33251520,5530,5530,5530,5530,0
|
|
20250206,152600,33251520,5530,5530,5530,5530,0
|
|
20250206,152500,33251520,5530,5530,5530,5530,0
|
|
20250206,152400,33251520,5530,5530,5530,5530,0
|
|
20250206,152300,33251520,5530,5530,5530,5530,0
|
|
20250206,152200,33251520,5530,5530,5530,5530,0
|
|
20250206,152100,33251520,5530,5530,5530,5530,0
|
|
20250206,152000,33251520,5530,5530,5530,5530,0
|
|
20250206,151900,33251520,5530,5530,5530,5530,0
|
|
20250206,151800,33251520,5530,5530,5530,5530,0
|
|
20250206,151700,33251520,5530,5530,5530,5530,0
|
|
20250206,151600,33251520,5530,5510,5530,5510,101
|
|
20250206,151500,32694990,5520,5520,5520,5520,0
|
|
20250206,151400,32694990,5520,5520,5520,5520,0
|
|
20250206,151300,32694990,5520,5520,5520,5520,0
|
|
20250206,151200,32694990,5520,5520,5520,5520,0
|
|
20250206,151100,32694990,5520,5520,5520,5520,0
|
|
20250206,151000,32694990,5520,5520,5560,5520,85
|
|
20250206,150900,32225560,5510,5510,5510,5510,50
|
|
20250206,150800,31950060,5510,5510,5510,5510,5
|
|
20250206,150700,31922510,5510,5510,5510,5510,0
|
|
20250206,150600,31922510,5510,5510,5510,5510,0
|
|
20250206,150500,31922510,5510,5510,5510,5510,0
|
|
20250206,150400,31922510,5510,5510,5510,5510,0
|
|
20250206,150300,31922510,5510,5510,5510,5510,0
|
|
20250206,150200,31922510,5510,5510,5510,5510,0
|
|
20250206,150100,31922510,5510,5510,5510,5510,0
|
|
20250206,150000,31922510,5510,5510,5510,5510,0
|
|
20250206,145900,31922510,5510,5510,5510,5510,0
|
|
20250206,145800,31922510,5510,5510,5510,5510,0
|
|
20250206,145700,31922510,5510,5510,5510,5510,0
|
|
20250206,145600,31922510,5510,5510,5510,5510,0
|
|
20250206,145500,31922510,5510,5510,5510,5510,1
|
|
20250206,145400,31917000,5500,5500,5500,5500,0
|
|
20250206,145300,31917000,5500,5500,5500,5500,0
|
|
20250206,145200,31917000,5500,5500,5500,5500,0
|
|
20250206,145100,31917000,5500,5500,5500,5500,0
|
|
20250206,145000,31917000,5500,5500,5500,5500,0
|
|
20250206,144900,31917000,5500,5500,5500,5500,0
|
|
20250206,144800,31917000,5500,5500,5500,5500,0
|
|
20250206,144700,31917000,5500,5500,5500,5500,0
|
|
20250206,144600,31917000,5500,5500,5500,5500,4
|
|
20250206,144500,31895000,5500,5500,5500,5500,0
|
|
20250206,144400,31895000,5500,5500,5500,5500,0
|
|
20250206,144300,31895000,5500,5500,5500,5500,0
|
|
20250206,144200,31895000,5500,5500,5500,5500,0
|
|
20250206,144100,31895000,5500,5500,5500,5500,0
|
|
20250206,144000,31895000,5500,5500,5500,5500,0
|
|
20250206,143900,31895000,5500,5500,5500,5500,0
|
|
20250206,143800,31895000,5500,5500,5500,5500,0
|
|
20250206,143700,31895000,5500,5500,5500,5500,0
|
|
20250206,143600,31895000,5500,5500,5500,5500,0
|
|
20250206,143500,31895000,5500,5500,5500,5500,0
|
|
20250206,143400,31895000,5500,5500,5500,5500,0
|
|
20250206,143300,31895000,5500,5500,5500,5500,0
|
|
20250206,143200,31895000,5500,5510,5510,5500,28
|
|
20250206,143100,31740900,5510,5510,5510,5510,0
|
|
20250206,143000,31740900,5510,5510,5510,5510,0
|
|
20250206,142900,31740900,5510,5510,5510,5510,0
|
|
20250206,142800,31740900,5510,5510,5510,5510,0
|
|
20250206,142700,31740900,5510,5510,5510,5510,0
|
|
20250206,142600,31740900,5510,5510,5510,5510,0
|
|
20250206,142500,31740900,5510,5510,5510,5510,0
|
|
20250206,142400,31740900,5510,5510,5510,5510,10
|
|
20250206,142300,31685800,5510,5510,5510,5510,0
|
|
20250206,142200,31685800,5510,5510,5510,5510,0
|
|
20250206,142100,31685800,5510,5510,5510,5510,18
|
|
20250206,142000,31586620,5510,5510,5510,5510,0
|
|
20250206,141900,31586620,5510,5510,5510,5510,0
|
|
20250206,141800,31586620,5510,5510,5510,5510,0
|
|
20250206,141700,31586620,5510,5510,5510,5510,0
|
|
20250206,141600,31586620,5510,5510,5510,5510,0
|
|
20250206,141500,31586620,5510,5510,5510,5510,0
|
|
20250206,141400,31586620,5510,5510,5510,5510,0
|
|
20250206,141300,31586620,5510,5510,5510,5510,1
|
|
20250206,141200,31581110,5500,5500,5500,5500,0
|
|
20250206,141100,31581110,5500,5500,5500,5500,0
|
|
20250206,141000,31581110,5500,5500,5500,5500,0
|
|
20250206,140900,31581110,5500,5500,5500,5500,0
|
|
20250206,140800,31581110,5500,5500,5500,5500,7
|
|
20250206,140700,31542610,5510,5510,5510,5510,0
|
|
20250206,140600,31542610,5510,5510,5510,5510,0
|
|
20250206,140500,31542610,5510,5510,5510,5510,0
|
|
20250206,140400,31542610,5510,5510,5510,5510,0
|
|
20250206,140300,31542610,5510,5510,5510,5510,0
|
|
20250206,140200,31542610,5510,5510,5510,5510,0
|
|
20250206,140100,31542610,5510,5510,5510,5510,0
|
|
20250206,140000,31542610,5510,5510,5510,5510,0
|
|
20250206,135900,31542610,5510,5510,5510,5510,0
|
|
20250206,135800,31542610,5510,5510,5510,5510,0
|
|
20250206,135700,31542610,5510,5510,5510,5510,1
|
|
20250206,135600,31537100,5500,5500,5500,5500,0
|
|
20250206,135500,31537100,5500,5500,5500,5500,50
|
|
20250206,135400,31262100,5510,5510,5510,5510,0
|
|
20250206,135300,31262100,5510,5510,5510,5510,0
|
|
20250206,135200,31262100,5510,5510,5510,5510,0
|
|
20250206,135100,31262100,5510,5510,5510,5510,0
|
|
20250206,135000,31262100,5510,5510,5510,5510,0
|
|
20250206,134900,31262100,5510,5510,5510,5510,0
|
|
20250206,134800,31262100,5510,5510,5510,5510,0
|
|
20250206,134700,31262100,5510,5510,5510,5510,4
|
|
20250206,134600,31240060,5500,5500,5500,5500,0
|
|
20250206,134500,31240060,5500,5500,5500,5500,0
|
|
20250206,134400,31240060,5500,5500,5500,5500,0
|
|
20250206,134300,31240060,5500,5500,5500,5500,0
|
|
20250206,134200,31240060,5500,5500,5500,5500,0
|
|
20250206,134100,31240060,5500,5500,5500,5500,0
|
|
20250206,134000,31240060,5500,5500,5500,5500,0
|
|
20250206,133900,31240060,5500,5500,5500,5500,0
|
|
20250206,133800,31240060,5500,5500,5500,5500,0
|
|
20250206,133700,31240060,5500,5500,5500,5500,0
|
|
20250206,133600,31240060,5500,5500,5500,5500,13
|
|
20250206,133500,31168560,5500,5520,5520,5500,18
|
|
20250206,133400,31069410,5530,5530,5530,5530,0
|
|
20250206,133300,31069410,5530,5530,5530,5530,0
|
|
20250206,133200,31069410,5530,5530,5530,5530,0
|
|
20250206,133100,31069410,5530,5530,5530,5530,0
|
|
20250206,133000,31069410,5530,5530,5530,5530,0
|
|
20250206,132900,31069410,5530,5530,5530,5530,0
|
|
20250206,132800,31069410,5530,5530,5530,5530,0
|
|
20250206,132700,31069410,5530,5530,5530,5530,19
|
|
20250206,132600,30964340,5530,5530,5530,5530,0
|
|
20250206,132500,30964340,5530,5530,5530,5530,0
|
|
20250206,132400,30964340,5530,5530,5530,5530,0
|
|
20250206,132300,30964340,5530,5530,5530,5530,0
|
|
20250206,132200,30964340,5530,5530,5530,5530,0
|
|
20250206,132100,30964340,5530,5530,5530,5530,0
|
|
20250206,132000,30964340,5530,5530,5530,5530,0
|
|
20250206,131900,30964340,5530,5530,5530,5530,0
|
|
20250206,131800,30964340,5530,5530,5530,5530,0
|
|
20250206,131700,30964340,5530,5530,5530,5530,0
|
|
20250206,131600,30964340,5530,5530,5530,5530,0
|
|
20250206,131500,30964340,5530,5530,5530,5530,0
|
|
20250206,131400,30964340,5530,5530,5530,5530,0
|
|
20250206,131300,30964340,5530,5530,5530,5530,0
|
|
20250206,131200,30964340,5530,5530,5530,5530,0
|
|
20250206,131100,30964340,5530,5530,5530,5530,0
|
|
20250206,131000,30964340,5530,5530,5530,5530,0
|
|
20250206,130900,30964340,5530,5530,5530,5530,0
|
|
20250206,130800,30964340,5530,5530,5530,5530,0
|
|
20250206,130700,30964340,5530,5530,5530,5530,0
|
|
20250206,130600,30964340,5530,5530,5530,5530,0
|
|
20250206,130500,30964340,5530,5530,5530,5530,0
|
|
20250206,130400,30964340,5530,5530,5530,5530,0
|
|
20250206,130300,30964340,5530,5530,5530,5530,0
|
|
20250206,130200,30964340,5530,5530,5530,5530,0
|
|
20250206,130100,30964340,5530,5530,5530,5530,15
|
|
20250206,130000,30881390,5530,5530,5530,5530,0
|
|
20250206,125900,30881390,5530,5530,5530,5530,0
|
|
20250206,125800,30881390,5530,5530,5530,5530,0
|
|
20250206,125700,30881390,5530,5530,5530,5530,0
|
|
20250206,125600,30881390,5530,5530,5530,5530,0
|
|
20250206,125500,30881390,5530,5530,5530,5530,0
|
|
20250206,125400,30881390,5530,5530,5530,5530,0
|
|
20250206,125300,30881390,5530,5530,5530,5530,54
|
|
20250206,125200,30582770,5530,5530,5530,5530,0
|
|
20250206,125100,30582770,5530,5530,5530,5530,0
|
|
20250206,125000,30582770,5530,5530,5530,5530,0
|
|
20250206,124900,30582770,5530,5530,5530,5530,0
|
|
20250206,124800,30582770,5530,5530,5530,5530,2
|
|
20250206,124700,30571710,5530,5530,5530,5530,0
|
|
20250206,124600,30571710,5530,5530,5530,5530,0
|
|
20250206,124500,30571710,5530,5530,5530,5530,0
|
|
20250206,124400,30571710,5530,5530,5530,5530,19
|
|
20250206,124300,30466640,5530,5530,5530,5530,2
|
|
20250206,124200,30455580,5530,5530,5530,5530,0
|
|
20250206,124100,30455580,5530,5530,5530,5530,0
|
|
20250206,124000,30455580,5530,5530,5530,5530,0
|
|
20250206,123900,30455580,5530,5530,5530,5530,1
|
|
20250206,123800,30450050,5540,5540,5540,5540,0
|
|
20250206,123700,30450050,5540,5540,5540,5540,0
|
|
20250206,123600,30450050,5540,5540,5540,5540,0
|
|
20250206,123500,30450050,5540,5540,5540,5540,0
|
|
20250206,123400,30450050,5540,5540,5540,5540,0
|
|
20250206,123300,30450050,5540,5540,5540,5540,0
|
|
20250206,123200,30450050,5540,5540,5540,5540,0
|
|
20250206,123100,30450050,5540,5540,5540,5540,0
|
|
20250206,123000,30450050,5540,5540,5540,5540,3
|
|
20250206,122900,30433430,5510,5510,5510,5510,0
|
|
20250206,122800,30433430,5510,5540,5540,5510,37
|
|
20250206,122700,30229460,5560,5560,5560,5560,0
|
|
20250206,122600,30229460,5560,5560,5560,5560,0
|
|
20250206,122500,30229460,5560,5560,5560,5560,0
|
|
20250206,122400,30229460,5560,5560,5560,5560,0
|
|
20250206,122300,30229460,5560,5560,5560,5560,0
|
|
20250206,122200,30229460,5560,5560,5560,5560,0
|
|
20250206,122100,30229460,5560,5560,5560,5560,0
|
|
20250206,122000,30229460,5560,5560,5560,5560,0
|
|
20250206,121900,30229460,5560,5560,5560,5560,0
|
|
20250206,121800,30229460,5560,5560,5560,5560,0
|
|
20250206,121700,30229460,5560,5560,5560,5560,0
|
|
20250206,121600,30229460,5560,5560,5560,5560,0
|
|
20250206,121500,30229460,5560,5560,5560,5560,0
|
|
20250206,121400,30229460,5560,5560,5560,5560,0
|
|
20250206,121300,30229460,5560,5560,5560,5560,0
|
|
20250206,121200,30229460,5560,5560,5560,5560,0
|
|
20250206,121100,30229460,5560,5560,5560,5560,0
|
|
20250206,121000,30229460,5560,5560,5560,5560,0
|
|
20250206,120900,30229460,5560,5560,5560,5560,0
|
|
20250206,120800,30229460,5560,5560,5560,5560,0
|
|
20250206,120700,30229460,5560,5560,5560,5560,0
|
|
20250206,120600,30229460,5560,5560,5560,5560,0
|
|
20250206,120500,30229460,5560,5560,5560,5560,0
|
|
20250206,120400,30229460,5560,5560,5560,5560,0
|
|
20250206,120300,30229460,5560,5560,5560,5560,0
|
|
20250206,120200,30229460,5560,5560,5560,5560,0
|
|
20250206,120100,30229460,5560,5550,5560,5550,2
|
|
20250206,120000,30218350,5560,5560,5560,5560,0
|
|
20250206,115900,30218350,5560,5560,5560,5560,0
|
|
20250206,115800,30218350,5560,5560,5560,5560,0
|
|
20250206,115700,30218350,5560,5560,5560,5560,0
|
|
20250206,115600,30218350,5560,5560,5560,5560,0
|
|
20250206,115500,30218350,5560,5560,5560,5560,0
|
|
20250206,115400,30218350,5560,5560,5560,5560,0
|
|
20250206,115300,30218350,5560,5560,5560,5560,0
|
|
20250206,115200,30218350,5560,5560,5560,5560,1
|
|
20250206,115100,30212790,5580,5580,5580,5580,0
|
|
20250206,115000,30212790,5580,5580,5580,5580,0
|
|
20250206,114900,30212790,5580,5580,5580,5580,0
|
|
20250206,114800,30212790,5580,5580,5580,5580,0
|
|
20250206,114700,30212790,5580,5580,5580,5580,0
|
|
20250206,114600,30212790,5580,5580,5580,5580,0
|
|
20250206,114500,30212790,5580,5500,5580,5500,1132
|
|
20250206,114400,23975050,5500,5500,5500,5500,0
|
|
20250206,114300,23975050,5500,5500,5500,5500,0
|
|
20250206,114200,23975050,5500,5500,5500,5500,0
|
|
20250206,114100,23975050,5500,5500,5500,5500,0
|
|
20250206,114000,23975050,5500,5500,5500,5500,0
|
|
20250206,113900,23975050,5500,5500,5500,5500,0
|
|
20250206,113800,23975050,5500,5500,5500,5500,0
|
|
20250206,113700,23975050,5500,5500,5500,5500,0
|
|
20250206,113600,23975050,5500,5500,5500,5500,0
|
|
20250206,113500,23975050,5500,5500,5500,5500,2
|
|
20250206,113400,23964050,5500,5500,5500,5500,0
|
|
20250206,113300,23964050,5500,5500,5500,5500,0
|
|
20250206,113200,23964050,5500,5500,5500,5500,0
|
|
20250206,113100,23964050,5500,5500,5500,5500,0
|
|
20250206,113000,23964050,5500,5500,5500,5500,0
|
|
20250206,112900,23964050,5500,5500,5500,5500,0
|
|
20250206,112800,23964050,5500,5500,5500,5500,0
|
|
20250206,112700,23964050,5500,5500,5500,5500,0
|
|
20250206,112600,23964050,5500,5500,5500,5500,0
|
|
20250206,112500,23964050,5500,5500,5500,5500,0
|
|
20250206,112400,23964050,5500,5500,5500,5500,0
|
|
20250206,112300,23964050,5500,5500,5500,5500,0
|
|
20250206,112200,23964050,5500,5500,5500,5500,0
|
|
20250206,112100,23964050,5500,5500,5500,5500,0
|
|
20250206,112000,23964050,5500,5500,5500,5500,0
|
|
20250206,111900,23964050,5500,5500,5500,5500,0
|
|
20250206,111800,23964050,5500,5500,5500,5500,0
|
|
20250206,111700,23964050,5500,5500,5500,5500,10
|
|
20250206,111600,23909050,5500,5500,5500,5500,0
|
|
20250206,111500,23909050,5500,5500,5500,5500,0
|
|
20250206,111400,23909050,5500,5500,5500,5500,0
|
|
20250206,111300,23909050,5500,5500,5500,5500,0
|
|
20250206,111200,23909050,5500,5500,5500,5500,2
|
|
20250206,111100,23898050,5500,5500,5500,5500,10
|
|
20250206,111000,23843050,5500,5500,5500,5500,0
|
|
20250206,110900,23843050,5500,5500,5500,5500,0
|
|
20250206,110800,23843050,5500,5500,5500,5500,0
|
|
20250206,110700,23843050,5500,5500,5500,5500,0
|
|
20250206,110600,23843050,5500,5500,5500,5500,1
|
|
20250206,110500,23837550,5500,5500,5500,5500,10
|
|
20250206,110400,23782550,5500,5500,5500,5500,0
|
|
20250206,110300,23782550,5500,5500,5500,5500,0
|
|
20250206,110200,23782550,5500,5500,5500,5500,30
|
|
20250206,110100,23617550,5500,5500,5500,5500,0
|
|
20250206,110000,23617550,5500,5500,5500,5500,0
|
|
20250206,105900,23617550,5500,5500,5500,5500,0
|
|
20250206,105800,23617550,5500,5500,5500,5500,10
|
|
20250206,105700,23562550,5500,5500,5500,5500,0
|
|
20250206,105600,23562550,5500,5500,5500,5500,0
|
|
20250206,105500,23562550,5500,5500,5500,5500,0
|
|
20250206,105400,23562550,5500,5500,5500,5500,20
|
|
20250206,105300,23452550,5500,5500,5500,5500,10
|
|
20250206,105200,23397550,5490,5490,5490,5490,1
|
|
20250206,105100,23392060,5500,5500,5500,5500,0
|
|
20250206,105000,23392060,5500,5500,5500,5500,0
|
|
20250206,104900,23392060,5500,5500,5500,5500,0
|
|
20250206,104800,23392060,5500,5500,5500,5500,0
|
|
20250206,104700,23392060,5500,5500,5500,5500,0
|
|
20250206,104600,23392060,5500,5500,5500,5500,17
|
|
20250206,104500,23298560,5500,5500,5500,5500,0
|
|
20250206,104400,23298560,5500,5500,5500,5500,1
|
|
20250206,104300,23293060,5490,5500,5500,5490,12
|
|
20250206,104200,23227070,5510,5510,5510,5510,0
|
|
20250206,104100,23227070,5510,5510,5510,5510,0
|
|
20250206,104000,23227070,5510,5510,5510,5510,0
|
|
20250206,103900,23227070,5510,5510,5510,5510,0
|
|
20250206,103800,23227070,5510,5510,5510,5510,0
|
|
20250206,103700,23227070,5510,5510,5510,5510,0
|
|
20250206,103600,23227070,5510,5510,5510,5510,0
|
|
20250206,103500,23227070,5510,5510,5510,5510,0
|
|
20250206,103400,23227070,5510,5510,5510,5510,0
|
|
20250206,103300,23227070,5510,5510,5510,5510,0
|
|
20250206,103200,23227070,5510,5510,5510,5510,0
|
|
20250206,103100,23227070,5510,5500,5510,5500,6
|
|
20250206,103000,23194060,5500,5500,5500,5500,0
|
|
20250206,102900,23194060,5500,5500,5500,5500,2371
|
|
20250206,102800,10153560,5500,5500,5500,5500,0
|
|
20250206,102700,10153560,5500,5500,5500,5500,0
|
|
20250206,102600,10153560,5500,5500,5500,5500,0
|
|
20250206,102500,10153560,5500,5500,5500,5500,10
|
|
20250206,102400,10098560,5500,5500,5500,5500,130
|
|
20250206,102300,9383560,5500,5500,5500,5500,0
|
|
20250206,102200,9383560,5500,5500,5500,5500,0
|
|
20250206,102100,9383560,5500,5500,5500,5500,0
|
|
20250206,102000,9383560,5500,5500,5500,5500,0
|
|
20250206,101900,9383560,5500,5500,5500,5500,0
|
|
20250206,101800,9383560,5500,5500,5500,5500,0
|
|
20250206,101700,9383560,5500,5500,5500,5500,0
|
|
20250206,101600,9383560,5500,5500,5500,5500,15
|
|
20250206,101500,9301060,5500,5500,5500,5500,0
|
|
20250206,101400,9301060,5500,5500,5500,5500,0
|
|
20250206,101300,9301060,5500,5500,5500,5500,0
|
|
20250206,101200,9301060,5500,5500,5500,5500,0
|
|
20250206,101100,9301060,5500,5500,5500,5500,0
|
|
20250206,101000,9301060,5500,5500,5500,5500,1
|
|
20250206,100900,9295560,5500,5500,5500,5500,20
|
|
20250206,100800,9185560,5500,5500,5500,5500,0
|
|
20250206,100700,9185560,5500,5500,5500,5500,0
|
|
20250206,100600,9185560,5500,5500,5500,5500,0
|
|
20250206,100500,9185560,5500,5500,5500,5500,10
|
|
20250206,100400,9130560,5500,5500,5500,5500,0
|
|
20250206,100300,9130560,5500,5500,5500,5500,11
|
|
20250206,100200,9070060,5500,5500,5500,5500,10
|
|
20250206,100100,9015060,5500,5500,5500,5500,0
|
|
20250206,100000,9015060,5500,5500,5500,5500,0
|
|
20250206,095900,9015060,5500,5500,5500,5500,0
|
|
20250206,095800,9015060,5500,5500,5500,5500,0
|
|
20250206,095700,9015060,5500,5500,5500,5500,0
|
|
20250206,095600,9015060,5500,5500,5500,5500,0
|
|
20250206,095500,9015060,5500,5500,5500,5500,0
|
|
20250206,095400,9015060,5500,5500,5500,5500,0
|
|
20250206,095300,9015060,5500,5500,5500,5500,0
|
|
20250206,095200,9015060,5500,5500,5500,5500,0
|
|
20250206,095100,9015060,5500,5500,5500,5500,0
|
|
20250206,095000,9015060,5500,5500,5500,5500,0
|
|
20250206,094900,9015060,5500,5500,5500,5500,0
|
|
20250206,094800,9015060,5500,5500,5500,5500,0
|
|
20250206,094700,9015060,5500,5500,5500,5500,0
|
|
20250206,094600,9015060,5500,5500,5500,5500,0
|
|
20250206,094500,9015060,5500,5500,5500,5500,392
|
|
20250206,094400,6859060,5500,5500,5500,5500,1
|
|
20250206,094300,6853560,5500,5500,5500,5500,31
|
|
20250206,094200,6683060,5500,5500,5500,5500,0
|
|
20250206,094100,6683060,5500,5500,5500,5500,10
|
|
20250206,094000,6628060,5500,5500,5500,5500,0
|
|
20250206,093900,6628060,5500,5500,5500,5500,0
|
|
20250206,093800,6628060,5500,5500,5500,5500,0
|
|
20250206,093700,6628060,5500,5500,5500,5500,0
|
|
20250206,093600,6628060,5500,5500,5500,5500,0
|
|
20250206,093500,6628060,5500,5500,5500,5500,0
|
|
20250206,093400,6628060,5500,5500,5500,5500,0
|
|
20250206,093300,6628060,5500,5500,5500,5500,14
|
|
20250206,093200,6551060,5500,5500,5500,5500,0
|
|
20250206,093100,6551060,5500,5500,5500,5500,0
|
|
20250206,093000,6551060,5500,5500,5500,5500,0
|
|
20250206,092900,6551060,5500,5500,5500,5500,10
|
|
20250206,092800,6496060,5500,5500,5500,5500,0
|
|
20250206,092700,6496060,5500,5500,5500,5500,30
|
|
20250206,092600,6331060,5500,5500,5500,5500,12
|
|
20250206,092500,6265060,5510,5510,5510,5510,1110
|
|
20250206,092400,148960,5510,5510,5510,5510,0
|
|
20250206,092300,148960,5510,5510,5510,5510,0
|
|
20250206,092200,148960,5510,5500,5510,5500,2
|
|
20250206,092100,137950,5500,5500,5500,5500,0
|
|
20250206,092000,137950,5500,5500,5500,5500,0
|
|
20250206,091900,137950,5500,5500,5500,5500,0
|
|
20250206,091800,137950,5500,5500,5500,5500,0
|
|
20250206,091700,137950,5500,5500,5500,5500,0
|
|
20250206,091600,137950,5500,5500,5500,5500,0
|
|
20250206,091500,137950,5500,5500,5500,5500,0
|
|
20250206,091400,137950,5500,5500,5500,5500,0
|
|
20250206,091300,137950,5500,5500,5500,5500,0
|
|
20250206,091200,137950,5500,5510,5510,5500,7
|
|
20250206,091100,99400,5520,5520,5520,5520,1
|
|
20250206,091000,93880,5510,5530,5530,5510,16
|
|
20250206,090900,5580,5580,5580,5580,5580,0
|
|
20250206,090800,5580,5580,5580,5580,5580,0
|
|
20250206,090700,5580,5580,5580,5580,5580,0
|
|
20250206,090600,5580,5580,5580,5580,5580,1
|
|
20250206,090500,0,5520,5520,5520,5520,0
|
|
20250206,090400,0,5520,5520,5520,5520,0
|
|
20250206,090300,0,5520,5520,5520,5520,0
|
|
20250206,090200,0,5520,5520,5520,5520,0
|
|
20250206,090100,0,5520,5520,5520,5520,0
|
|
20250206,090000,0,5520,5520,5520,5520,0
|