701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,203800,8491810,5500,5500,5500,5500,38
|
|
20250211,203700,8491810,5500,5500,5500,5500,0
|
|
20250211,203600,8491810,5500,5500,5500,5500,0
|
|
20250211,203500,8491810,5500,5500,5500,5500,0
|
|
20250211,203400,8491810,5500,5500,5500,5500,0
|
|
20250211,203300,8491810,5500,5500,5500,5500,0
|
|
20250211,203200,8491810,5500,5500,5500,5500,0
|
|
20250211,203100,8491810,5500,5500,5500,5500,0
|
|
20250211,203000,8491810,5500,5500,5500,5500,0
|
|
20250211,202900,8491810,5500,5500,5500,5500,0
|
|
20250211,202800,8491810,5500,5500,5500,5500,0
|
|
20250211,202700,8491810,5500,5500,5500,5500,0
|
|
20250211,202600,8491810,5500,5500,5500,5500,0
|
|
20250211,202500,8491810,5500,5500,5500,5500,0
|
|
20250211,202400,8491810,5500,5500,5500,5500,0
|
|
20250211,202300,8491810,5500,5500,5500,5500,0
|
|
20250211,202200,8491810,5500,5500,5500,5500,0
|
|
20250211,202100,8491810,5500,5500,5500,5500,0
|
|
20250211,202000,8491810,5500,5500,5500,5500,0
|
|
20250211,201900,8491810,5500,5500,5500,5500,0
|
|
20250211,201800,8491810,5500,5500,5500,5500,0
|
|
20250211,201700,8491810,5500,5500,5500,5500,0
|
|
20250211,201600,8491810,5500,5500,5500,5500,0
|
|
20250211,201500,8491810,5500,5500,5500,5500,0
|
|
20250211,201400,8491810,5500,5500,5500,5500,0
|
|
20250211,201300,8491810,5500,5500,5500,5500,0
|
|
20250211,201200,8491810,5500,5500,5500,5500,0
|
|
20250211,201100,8491810,5500,5500,5500,5500,0
|
|
20250211,201000,8491810,5500,5500,5500,5500,0
|
|
20250211,200900,8491810,5500,5500,5500,5500,0
|
|
20250211,200800,8491810,5500,5500,5500,5500,38
|
|
20250211,200700,8491810,5500,5500,5500,5500,0
|
|
20250211,200600,8491810,5500,5500,5500,5500,0
|
|
20250211,200500,8491810,5500,5500,5500,5500,0
|
|
20250211,200400,8491810,5500,5500,5500,5500,0
|
|
20250211,200300,8491810,5500,5500,5500,5500,0
|
|
20250211,200200,8491810,5500,5500,5500,5500,0
|
|
20250211,200100,8491810,5500,5500,5500,5500,0
|
|
20250211,200000,8491810,5500,5500,5500,5500,0
|
|
20250211,195900,8491810,5500,5500,5500,5500,0
|
|
20250211,195800,8491810,5500,5500,5500,5500,0
|
|
20250211,195700,8491810,5500,5500,5500,5500,0
|
|
20250211,195600,8491810,5500,5500,5500,5500,0
|
|
20250211,195500,8491810,5500,5500,5500,5500,0
|
|
20250211,195400,8491810,5500,5500,5500,5500,0
|
|
20250211,195300,8491810,5500,5500,5500,5500,0
|
|
20250211,195200,8491810,5500,5500,5500,5500,0
|
|
20250211,195100,8491810,5500,5500,5500,5500,0
|
|
20250211,195000,8491810,5500,5500,5500,5500,0
|
|
20250211,194900,8491810,5500,5500,5500,5500,0
|
|
20250211,194800,8491810,5500,5500,5500,5500,0
|
|
20250211,194700,8491810,5500,5500,5500,5500,0
|
|
20250211,194600,8491810,5500,5500,5500,5500,0
|
|
20250211,194500,8491810,5500,5500,5500,5500,0
|
|
20250211,194400,8491810,5500,5500,5500,5500,0
|
|
20250211,194300,8491810,5500,5500,5500,5500,0
|
|
20250211,194200,8491810,5500,5500,5500,5500,0
|
|
20250211,194100,8491810,5500,5500,5500,5500,0
|
|
20250211,194000,8491810,5500,5500,5500,5500,0
|
|
20250211,193900,8491810,5500,5500,5500,5500,0
|
|
20250211,193800,8491810,5500,5500,5500,5500,38
|
|
20250211,193700,8491810,5500,5500,5500,5500,0
|
|
20250211,193600,8491810,5500,5500,5500,5500,0
|
|
20250211,193500,8491810,5500,5500,5500,5500,0
|
|
20250211,193400,8491810,5500,5500,5500,5500,0
|
|
20250211,193300,8491810,5500,5500,5500,5500,0
|
|
20250211,193200,8491810,5500,5500,5500,5500,0
|
|
20250211,193100,8491810,5500,5500,5500,5500,0
|
|
20250211,193000,8491810,5500,5500,5500,5500,0
|
|
20250211,192900,8491810,5500,5500,5500,5500,0
|
|
20250211,192800,8491810,5500,5500,5500,5500,0
|
|
20250211,192700,8491810,5500,5500,5500,5500,0
|
|
20250211,192600,8491810,5500,5500,5500,5500,0
|
|
20250211,192500,8491810,5500,5500,5500,5500,0
|
|
20250211,192400,8491810,5500,5500,5500,5500,0
|
|
20250211,192300,8491810,5500,5500,5500,5500,0
|
|
20250211,192200,8491810,5500,5500,5500,5500,0
|
|
20250211,192100,8491810,5500,5500,5500,5500,0
|
|
20250211,192000,8491810,5500,5500,5500,5500,0
|
|
20250211,191900,8491810,5500,5500,5500,5500,0
|
|
20250211,191800,8491810,5500,5500,5500,5500,0
|
|
20250211,191700,8491810,5500,5500,5500,5500,0
|
|
20250211,191600,8491810,5500,5500,5500,5500,0
|
|
20250211,191500,8491810,5500,5500,5500,5500,0
|
|
20250211,191400,8491810,5500,5500,5500,5500,0
|
|
20250211,191300,8491810,5500,5500,5500,5500,0
|
|
20250211,191200,8491810,5500,5500,5500,5500,0
|
|
20250211,191100,8491810,5500,5500,5500,5500,0
|
|
20250211,191000,8491810,5500,5500,5500,5500,0
|
|
20250211,190900,8491810,5500,5500,5500,5500,0
|
|
20250211,190800,8491810,5500,5500,5500,5500,38
|
|
20250211,190700,8491810,5500,5500,5500,5500,0
|
|
20250211,190600,8491810,5500,5500,5500,5500,0
|
|
20250211,190500,8491810,5500,5500,5500,5500,0
|
|
20250211,190400,8491810,5500,5500,5500,5500,0
|
|
20250211,190300,8491810,5500,5500,5500,5500,0
|
|
20250211,190200,8491810,5500,5500,5500,5500,0
|
|
20250211,190100,8491810,5500,5500,5500,5500,0
|
|
20250211,190000,8491810,5500,5500,5500,5500,0
|
|
20250211,185900,8491810,5500,5500,5500,5500,0
|
|
20250211,185800,8491810,5500,5500,5500,5500,0
|
|
20250211,185700,8491810,5500,5500,5500,5500,0
|
|
20250211,185600,8491810,5500,5500,5500,5500,0
|
|
20250211,185500,8491810,5500,5500,5500,5500,0
|
|
20250211,185400,8491810,5500,5500,5500,5500,0
|
|
20250211,185300,8491810,5500,5500,5500,5500,0
|
|
20250211,185200,8491810,5500,5500,5500,5500,0
|
|
20250211,185100,8491810,5500,5500,5500,5500,0
|
|
20250211,185000,8491810,5500,5500,5500,5500,0
|
|
20250211,184900,8491810,5500,5500,5500,5500,0
|
|
20250211,184800,8491810,5500,5500,5500,5500,0
|
|
20250211,184700,8491810,5500,5500,5500,5500,0
|
|
20250211,184600,8491810,5500,5500,5500,5500,0
|
|
20250211,184500,8491810,5500,5500,5500,5500,0
|
|
20250211,184400,8491810,5500,5500,5500,5500,0
|
|
20250211,184300,8491810,5500,5500,5500,5500,0
|
|
20250211,184200,8491810,5500,5500,5500,5500,0
|
|
20250211,184100,8491810,5500,5500,5500,5500,0
|
|
20250211,184000,8491810,5500,5500,5500,5500,0
|
|
20250211,183900,8491810,5500,5500,5500,5500,0
|
|
20250211,183800,8491810,5500,5500,5500,5500,38
|
|
20250211,183700,8491810,5500,5500,5500,5500,0
|
|
20250211,183600,8491810,5500,5500,5500,5500,0
|
|
20250211,183500,8491810,5500,5500,5500,5500,0
|
|
20250211,183400,8491810,5500,5500,5500,5500,0
|
|
20250211,183300,8491810,5500,5500,5500,5500,0
|
|
20250211,183200,8491810,5500,5500,5500,5500,0
|
|
20250211,183100,8491810,5500,5500,5500,5500,0
|
|
20250211,183000,8491810,5500,5500,5500,5500,0
|
|
20250211,182900,8491810,5500,5500,5500,5500,0
|
|
20250211,182800,8491810,5500,5500,5500,5500,0
|
|
20250211,182700,8491810,5500,5500,5500,5500,0
|
|
20250211,182600,8491810,5500,5500,5500,5500,0
|
|
20250211,182500,8491810,5500,5500,5500,5500,0
|
|
20250211,182400,8491810,5500,5500,5500,5500,0
|
|
20250211,182300,8491810,5500,5500,5500,5500,0
|
|
20250211,182200,8491810,5500,5500,5500,5500,0
|
|
20250211,182100,8491810,5500,5500,5500,5500,0
|
|
20250211,182000,8491810,5500,5500,5500,5500,0
|
|
20250211,181900,8491810,5500,5500,5500,5500,0
|
|
20250211,181800,8491810,5500,5500,5500,5500,0
|
|
20250211,181700,8491810,5500,5500,5500,5500,0
|
|
20250211,181600,8491810,5500,5500,5500,5500,0
|
|
20250211,181500,8491810,5500,5500,5500,5500,0
|
|
20250211,181400,8491810,5500,5500,5500,5500,0
|
|
20250211,181300,8491810,5500,5500,5500,5500,0
|
|
20250211,181200,8491810,5500,5500,5500,5500,0
|
|
20250211,181100,8491810,5500,5500,5500,5500,0
|
|
20250211,181000,8491810,5500,5500,5500,5500,0
|
|
20250211,180900,8491810,5500,5500,5500,5500,0
|
|
20250211,180800,8491810,5500,5500,5500,5500,38
|
|
20250211,180700,8491810,5500,5500,5500,5500,0
|
|
20250211,180600,8491810,5500,5500,5500,5500,0
|
|
20250211,180500,8491810,5500,5500,5500,5500,0
|
|
20250211,180400,8491810,5500,5500,5500,5500,0
|
|
20250211,180300,8491810,5500,5500,5500,5500,0
|
|
20250211,180200,8491810,5500,5500,5500,5500,0
|
|
20250211,180100,8491810,5500,5500,5500,5500,0
|
|
20250211,180000,8491810,5500,5500,5500,5500,0
|
|
20250211,175900,8491810,5500,5500,5500,5500,0
|
|
20250211,175800,8491810,5500,5500,5500,5500,0
|
|
20250211,175700,8491810,5500,5500,5500,5500,0
|
|
20250211,175600,8491810,5500,5500,5500,5500,0
|
|
20250211,175500,8491810,5500,5500,5500,5500,0
|
|
20250211,175400,8491810,5500,5500,5500,5500,0
|
|
20250211,175300,8491810,5500,5500,5500,5500,0
|
|
20250211,175200,8491810,5500,5500,5500,5500,0
|
|
20250211,175100,8491810,5500,5500,5500,5500,0
|
|
20250211,175000,8491810,5500,5500,5500,5500,0
|
|
20250211,174900,8491810,5500,5500,5500,5500,0
|
|
20250211,174800,8491810,5500,5500,5500,5500,0
|
|
20250211,174700,8491810,5500,5500,5500,5500,0
|
|
20250211,174600,8491810,5500,5500,5500,5500,0
|
|
20250211,174500,8491810,5500,5500,5500,5500,0
|
|
20250211,174400,8491810,5500,5500,5500,5500,0
|
|
20250211,174300,8491810,5500,5500,5500,5500,0
|
|
20250211,174200,8491810,5500,5500,5500,5500,0
|
|
20250211,174100,8491810,5500,5500,5500,5500,0
|
|
20250211,174000,8491810,5500,5500,5500,5500,0
|
|
20250211,173900,8491810,5500,5500,5500,5500,0
|
|
20250211,173800,8491810,5500,5500,5500,5500,38
|
|
20250211,173700,8491810,5500,5500,5500,5500,0
|
|
20250211,173600,8491810,5500,5500,5500,5500,0
|
|
20250211,173500,8491810,5500,5500,5500,5500,0
|
|
20250211,173400,8491810,5500,5500,5500,5500,0
|
|
20250211,173300,8491810,5500,5500,5500,5500,0
|
|
20250211,173200,8491810,5500,5500,5500,5500,0
|
|
20250211,173100,8491810,5500,5500,5500,5500,0
|
|
20250211,173000,8491810,5500,5500,5500,5500,0
|
|
20250211,172900,8491810,5500,5500,5500,5500,0
|
|
20250211,172800,8491810,5500,5500,5500,5500,0
|
|
20250211,172700,8491810,5500,5500,5500,5500,0
|
|
20250211,172600,8491810,5500,5500,5500,5500,0
|
|
20250211,172500,8491810,5500,5500,5500,5500,0
|
|
20250211,172400,8491810,5500,5500,5500,5500,0
|
|
20250211,172300,8491810,5500,5500,5500,5500,0
|
|
20250211,172200,8491810,5500,5500,5500,5500,0
|
|
20250211,172100,8491810,5500,5500,5500,5500,0
|
|
20250211,172000,8491810,5500,5500,5500,5500,0
|
|
20250211,171900,8491810,5500,5500,5500,5500,0
|
|
20250211,171800,8491810,5500,5500,5500,5500,0
|
|
20250211,171700,8491810,5500,5500,5500,5500,0
|
|
20250211,171600,8491810,5500,5500,5500,5500,0
|
|
20250211,171500,8491810,5500,5500,5500,5500,0
|
|
20250211,171400,8491810,5500,5500,5500,5500,0
|
|
20250211,171300,8491810,5500,5500,5500,5500,0
|
|
20250211,171200,8491810,5500,5500,5500,5500,0
|
|
20250211,171100,8491810,5500,5500,5500,5500,0
|
|
20250211,171000,8491810,5500,5500,5500,5500,0
|
|
20250211,170900,8491810,5500,5500,5500,5500,0
|
|
20250211,170800,8491810,5500,5500,5500,5500,38
|
|
20250211,170700,8491810,5500,5500,5500,5500,0
|
|
20250211,170600,8491810,5500,5500,5500,5500,0
|
|
20250211,170500,8491810,5500,5500,5500,5500,0
|
|
20250211,170400,8491810,5500,5500,5500,5500,0
|
|
20250211,170300,8491810,5500,5500,5500,5500,0
|
|
20250211,170200,8491810,5500,5500,5500,5500,0
|
|
20250211,170100,8491810,5500,5500,5500,5500,0
|
|
20250211,170000,8491810,5500,5500,5500,5500,0
|
|
20250211,165900,8491810,5500,5500,5500,5500,0
|
|
20250211,165800,8491810,5500,5500,5500,5500,0
|
|
20250211,165700,8491810,5500,5500,5500,5500,0
|
|
20250211,165600,8491810,5500,5500,5500,5500,0
|
|
20250211,165500,8491810,5500,5500,5500,5500,0
|
|
20250211,165400,8491810,5500,5500,5500,5500,0
|
|
20250211,165300,8491810,5500,5500,5500,5500,0
|
|
20250211,165200,8491810,5500,5500,5500,5500,0
|
|
20250211,165100,8491810,5500,5500,5500,5500,0
|
|
20250211,165000,8491810,5500,5500,5500,5500,0
|
|
20250211,164900,8491810,5500,5500,5500,5500,0
|
|
20250211,164800,8491810,5500,5500,5500,5500,0
|
|
20250211,164700,8491810,5500,5500,5500,5500,0
|
|
20250211,164600,8491810,5500,5500,5500,5500,0
|
|
20250211,164500,8491810,5500,5500,5500,5500,0
|
|
20250211,164400,8491810,5500,5500,5500,5500,0
|
|
20250211,164300,8491810,5500,5500,5500,5500,0
|
|
20250211,164200,8491810,5500,5500,5500,5500,0
|
|
20250211,164100,8491810,5500,5500,5500,5500,0
|
|
20250211,164000,8491810,5500,5500,5500,5500,0
|
|
20250211,163900,8491810,5500,5500,5500,5500,0
|
|
20250211,163800,8491810,5500,5500,5500,5500,38
|
|
20250211,163700,8491810,5500,5500,5500,5500,0
|
|
20250211,163600,8491810,5500,5500,5500,5500,0
|
|
20250211,163500,8491810,5500,5500,5500,5500,0
|
|
20250211,163400,8491810,5500,5500,5500,5500,0
|
|
20250211,163300,8491810,5500,5500,5500,5500,0
|
|
20250211,163200,8491810,5500,5500,5500,5500,0
|
|
20250211,163100,8491810,5500,5500,5500,5500,0
|
|
20250211,163000,8491810,5500,5500,5500,5500,0
|
|
20250211,162900,8491810,5500,5500,5500,5500,0
|
|
20250211,162800,8491810,5500,5500,5500,5500,0
|
|
20250211,162700,8491810,5500,5500,5500,5500,0
|
|
20250211,162600,8491810,5500,5500,5500,5500,0
|
|
20250211,162500,8491810,5500,5500,5500,5500,0
|
|
20250211,162400,8491810,5500,5500,5500,5500,0
|
|
20250211,162300,8491810,5500,5500,5500,5500,0
|
|
20250211,162200,8491810,5500,5500,5500,5500,0
|
|
20250211,162100,8491810,5500,5500,5500,5500,0
|
|
20250211,162000,8491810,5500,5500,5500,5500,0
|
|
20250211,161900,8491810,5500,5500,5500,5500,0
|
|
20250211,161800,8491810,5500,5500,5500,5500,0
|
|
20250211,161700,8491810,5500,5500,5500,5500,0
|
|
20250211,161600,8491810,5500,5500,5500,5500,0
|
|
20250211,161500,8491810,5500,5500,5500,5500,0
|
|
20250211,161400,8491810,5500,5500,5500,5500,0
|
|
20250211,161300,8491810,5500,5500,5500,5500,0
|
|
20250211,161200,8491810,5500,5500,5500,5500,0
|
|
20250211,161100,8491810,5500,5500,5500,5500,0
|
|
20250211,161000,8491810,5500,5500,5500,5500,0
|
|
20250211,160900,8491810,5500,5500,5500,5500,0
|
|
20250211,160800,8491810,5500,5500,5500,5500,38
|
|
20250211,160700,8491810,5500,5500,5500,5500,0
|
|
20250211,160600,8491810,5500,5500,5500,5500,0
|
|
20250211,160500,8491810,5500,5500,5500,5500,0
|
|
20250211,160400,8491810,5500,5500,5500,5500,0
|
|
20250211,160300,8491810,5500,5500,5500,5500,0
|
|
20250211,160200,8491810,5500,5500,5500,5500,0
|
|
20250211,160100,8491810,5500,5500,5500,5500,0
|
|
20250211,160000,8491810,5500,5500,5500,5500,0
|
|
20250211,155900,8491810,5500,5500,5500,5500,0
|
|
20250211,155800,8491810,5500,5500,5500,5500,0
|
|
20250211,155700,8491810,5500,5500,5500,5500,0
|
|
20250211,155600,8491810,5500,5500,5500,5500,0
|
|
20250211,155500,8491810,5500,5500,5500,5500,0
|
|
20250211,155400,8491810,5500,5500,5500,5500,0
|
|
20250211,155300,8491810,5500,5500,5500,5500,0
|
|
20250211,155200,8491810,5500,5500,5500,5500,0
|
|
20250211,155100,8491810,5500,5500,5500,5500,0
|
|
20250211,155000,8491810,5500,5500,5500,5500,0
|
|
20250211,154900,8491810,5500,5500,5500,5500,0
|
|
20250211,154800,8491810,5500,5500,5500,5500,0
|
|
20250211,154700,8491810,5500,5500,5500,5500,0
|
|
20250211,154600,8491810,5500,5500,5500,5500,0
|
|
20250211,154500,8491810,5500,5500,5500,5500,0
|
|
20250211,154400,8491810,5500,5500,5500,5500,0
|
|
20250211,154300,8491810,5500,5500,5500,5500,0
|
|
20250211,154200,8491810,5500,5500,5500,5500,0
|
|
20250211,154100,8491810,5500,5500,5500,5500,0
|
|
20250211,154000,8491810,5500,5500,5500,5500,0
|
|
20250211,153900,8491810,5500,5500,5500,5500,0
|
|
20250211,153800,8491810,5500,5500,5500,5500,38
|
|
20250211,153700,8491810,5500,5500,5500,5500,0
|
|
20250211,153600,8491810,5500,5500,5500,5500,0
|
|
20250211,153500,8491810,5500,5500,5500,5500,0
|
|
20250211,153400,8491810,5500,5500,5500,5500,0
|
|
20250211,153300,8491810,5500,5500,5500,5500,0
|
|
20250211,153200,8491810,5500,5500,5500,5500,0
|
|
20250211,153100,8491810,5500,5500,5500,5500,0
|
|
20250211,153000,8491810,5500,5500,5500,5500,38
|
|
20250211,152900,8282810,5500,5500,5500,5500,0
|
|
20250211,152800,8282810,5500,5500,5500,5500,0
|
|
20250211,152700,8282810,5500,5500,5500,5500,0
|
|
20250211,152600,8282810,5500,5500,5500,5500,0
|
|
20250211,152500,8282810,5500,5500,5500,5500,0
|
|
20250211,152400,8282810,5500,5500,5500,5500,0
|
|
20250211,152300,8282810,5500,5500,5500,5500,0
|
|
20250211,152200,8282810,5500,5500,5500,5500,0
|
|
20250211,152100,8282810,5500,5500,5500,5500,0
|
|
20250211,152000,8282810,5500,5500,5500,5500,0
|
|
20250211,151900,8282810,5500,5490,5500,5480,187
|
|
20250211,151800,7257710,5500,5500,5500,5500,0
|
|
20250211,151700,7257710,5500,5500,5500,5500,0
|
|
20250211,151600,7257710,5500,5500,5500,5500,0
|
|
20250211,151500,7257710,5500,5500,5500,5500,0
|
|
20250211,151400,7257710,5500,5500,5500,5500,0
|
|
20250211,151300,7257710,5500,5500,5500,5500,0
|
|
20250211,151200,7257710,5500,5500,5500,5500,0
|
|
20250211,151100,7257710,5500,5500,5500,5500,0
|
|
20250211,151000,7257710,5500,5500,5500,5500,0
|
|
20250211,150900,7257710,5500,5500,5500,5500,0
|
|
20250211,150800,7257710,5500,5500,5500,5500,0
|
|
20250211,150700,7257710,5500,5500,5500,5500,0
|
|
20250211,150600,7257710,5500,5500,5500,5500,0
|
|
20250211,150500,7257710,5500,5500,5500,5500,0
|
|
20250211,150400,7257710,5500,5500,5500,5500,0
|
|
20250211,150300,7257710,5500,5490,5500,5490,21
|
|
20250211,150200,7142410,5500,5500,5500,5500,0
|
|
20250211,150100,7142410,5500,5500,5500,5500,0
|
|
20250211,150000,7142410,5500,5500,5500,5500,0
|
|
20250211,145900,7142410,5500,5500,5500,5500,0
|
|
20250211,145800,7142410,5500,5500,5500,5500,0
|
|
20250211,145700,7142410,5500,5500,5500,5500,0
|
|
20250211,145600,7142410,5500,5500,5500,5500,0
|
|
20250211,145500,7142410,5500,5500,5500,5500,0
|
|
20250211,145400,7142410,5500,5500,5500,5500,0
|
|
20250211,145300,7142410,5500,5500,5500,5500,0
|
|
20250211,145200,7142410,5500,5500,5500,5500,0
|
|
20250211,145100,7142410,5500,5500,5500,5500,0
|
|
20250211,145000,7142410,5500,5500,5500,5500,0
|
|
20250211,144900,7142410,5500,5500,5500,5500,0
|
|
20250211,144800,7142410,5500,5500,5500,5500,0
|
|
20250211,144700,7142410,5500,5500,5500,5500,0
|
|
20250211,144600,7142410,5500,5500,5500,5500,0
|
|
20250211,144500,7142410,5500,5500,5500,5500,0
|
|
20250211,144400,7142410,5500,5500,5500,5500,0
|
|
20250211,144300,7142410,5500,5500,5500,5500,0
|
|
20250211,144200,7142410,5500,5500,5500,5500,0
|
|
20250211,144100,7142410,5500,5500,5500,5500,0
|
|
20250211,144000,7142410,5500,5500,5500,5500,3
|
|
20250211,143900,7125910,5500,5500,5500,5500,0
|
|
20250211,143800,7125910,5500,5500,5500,5500,0
|
|
20250211,143700,7125910,5500,5500,5500,5500,0
|
|
20250211,143600,7125910,5500,5500,5500,5500,0
|
|
20250211,143500,7125910,5500,5500,5500,5500,0
|
|
20250211,143400,7125910,5500,5500,5500,5500,0
|
|
20250211,143300,7125910,5500,5500,5500,5500,1
|
|
20250211,143200,7120410,5490,5490,5490,5490,0
|
|
20250211,143100,7120410,5490,5490,5490,5490,0
|
|
20250211,143000,7120410,5490,5490,5490,5490,0
|
|
20250211,142900,7120410,5490,5490,5490,5490,0
|
|
20250211,142800,7120410,5490,5490,5490,5490,0
|
|
20250211,142700,7120410,5490,5490,5490,5490,0
|
|
20250211,142600,7120410,5490,5490,5490,5490,0
|
|
20250211,142500,7120410,5490,5490,5490,5490,0
|
|
20250211,142400,7120410,5490,5490,5490,5490,0
|
|
20250211,142300,7120410,5490,5490,5490,5490,0
|
|
20250211,142200,7120410,5490,5490,5490,5490,0
|
|
20250211,142100,7120410,5490,5490,5490,5490,0
|
|
20250211,142000,7120410,5490,5490,5490,5490,0
|
|
20250211,141900,7120410,5490,5490,5490,5490,0
|
|
20250211,141800,7120410,5490,5490,5490,5490,0
|
|
20250211,141700,7120410,5490,5490,5490,5490,0
|
|
20250211,141600,7120410,5490,5490,5490,5490,0
|
|
20250211,141500,7120410,5490,5490,5490,5490,5
|
|
20250211,141400,7092960,5500,5500,5500,5500,0
|
|
20250211,141300,7092960,5500,5500,5500,5500,0
|
|
20250211,141200,7092960,5500,5500,5500,5500,0
|
|
20250211,141100,7092960,5500,5500,5500,5500,0
|
|
20250211,141000,7092960,5500,5500,5500,5500,0
|
|
20250211,140900,7092960,5500,5500,5500,5500,1
|
|
20250211,140800,7087460,5500,5500,5500,5500,0
|
|
20250211,140700,7087460,5500,5500,5500,5500,0
|
|
20250211,140600,7087460,5500,5500,5500,5500,6
|
|
20250211,140500,7054460,5500,5500,5500,5500,0
|
|
20250211,140400,7054460,5500,5500,5500,5500,0
|
|
20250211,140300,7054460,5500,5500,5500,5500,0
|
|
20250211,140200,7054460,5500,5500,5500,5500,2
|
|
20250211,140100,7043460,5500,5500,5500,5500,0
|
|
20250211,140000,7043460,5500,5500,5500,5500,0
|
|
20250211,135900,7043460,5500,5500,5500,5500,0
|
|
20250211,135800,7043460,5500,5500,5500,5500,0
|
|
20250211,135700,7043460,5500,5500,5500,5500,0
|
|
20250211,135600,7043460,5500,5500,5500,5500,0
|
|
20250211,135500,7043460,5500,5500,5500,5500,0
|
|
20250211,135400,7043460,5500,5500,5500,5500,0
|
|
20250211,135300,7043460,5500,5500,5500,5500,0
|
|
20250211,135200,7043460,5500,5500,5500,5500,0
|
|
20250211,135100,7043460,5500,5500,5500,5500,0
|
|
20250211,135000,7043460,5500,5500,5500,5500,0
|
|
20250211,134900,7043460,5500,5500,5500,5500,0
|
|
20250211,134800,7043460,5500,5500,5500,5500,0
|
|
20250211,134700,7043460,5500,5500,5500,5500,1
|
|
20250211,134600,7037960,5490,5490,5490,5490,0
|
|
20250211,134500,7037960,5490,5490,5490,5490,0
|
|
20250211,134400,7037960,5490,5490,5490,5490,0
|
|
20250211,134300,7037960,5490,5490,5490,5490,0
|
|
20250211,134200,7037960,5490,5490,5490,5490,0
|
|
20250211,134100,7037960,5490,5490,5490,5490,0
|
|
20250211,134000,7037960,5490,5490,5490,5490,0
|
|
20250211,133900,7037960,5490,5490,5490,5490,0
|
|
20250211,133800,7037960,5490,5490,5490,5490,1
|
|
20250211,133700,7032470,5490,5490,5490,5490,0
|
|
20250211,133600,7032470,5490,5490,5490,5490,0
|
|
20250211,133500,7032470,5490,5490,5490,5490,1
|
|
20250211,133400,7026980,5500,5500,5500,5500,0
|
|
20250211,133300,7026980,5500,5500,5500,5500,0
|
|
20250211,133200,7026980,5500,5500,5500,5500,0
|
|
20250211,133100,7026980,5500,5500,5500,5500,0
|
|
20250211,133000,7026980,5500,5500,5500,5500,0
|
|
20250211,132900,7026980,5500,5500,5500,5500,0
|
|
20250211,132800,7026980,5500,5500,5500,5500,0
|
|
20250211,132700,7026980,5500,5500,5500,5500,0
|
|
20250211,132600,7026980,5500,5500,5500,5500,0
|
|
20250211,132500,7026980,5500,5500,5500,5500,0
|
|
20250211,132400,7026980,5500,5500,5500,5500,0
|
|
20250211,132300,7026980,5500,5500,5500,5500,0
|
|
20250211,132200,7026980,5500,5500,5500,5500,0
|
|
20250211,132100,7026980,5500,5490,5500,5490,111
|
|
20250211,132000,6417580,5490,5490,5490,5490,0
|
|
20250211,131900,6417580,5490,5490,5490,5490,102
|
|
20250211,131800,5857600,5490,5490,5490,5490,0
|
|
20250211,131700,5857600,5490,5490,5490,5490,0
|
|
20250211,131600,5857600,5490,5490,5490,5490,0
|
|
20250211,131500,5857600,5490,5490,5490,5490,0
|
|
20250211,131400,5857600,5490,5490,5490,5490,0
|
|
20250211,131300,5857600,5490,5490,5490,5490,0
|
|
20250211,131200,5857600,5490,5490,5490,5490,0
|
|
20250211,131100,5857600,5490,5490,5490,5490,1
|
|
20250211,131000,5852110,5480,5480,5480,5480,0
|
|
20250211,130900,5852110,5480,5480,5480,5480,0
|
|
20250211,130800,5852110,5480,5480,5480,5480,0
|
|
20250211,130700,5852110,5480,5480,5480,5480,0
|
|
20250211,130600,5852110,5480,5480,5480,5480,0
|
|
20250211,130500,5852110,5480,5480,5480,5480,2
|
|
20250211,130400,5841150,5490,5490,5490,5490,0
|
|
20250211,130300,5841150,5490,5490,5490,5490,0
|
|
20250211,130200,5841150,5490,5490,5490,5490,0
|
|
20250211,130100,5841150,5490,5490,5490,5490,0
|
|
20250211,130000,5841150,5490,5490,5490,5490,0
|
|
20250211,125900,5841150,5490,5490,5490,5490,0
|
|
20250211,125800,5841150,5490,5490,5490,5490,1
|
|
20250211,125700,5835660,5490,5490,5490,5490,0
|
|
20250211,125600,5835660,5490,5490,5490,5490,0
|
|
20250211,125500,5835660,5490,5490,5490,5490,0
|
|
20250211,125400,5835660,5490,5490,5490,5490,0
|
|
20250211,125300,5835660,5490,5490,5490,5490,0
|
|
20250211,125200,5835660,5490,5490,5490,5490,4
|
|
20250211,125100,5813700,5480,5480,5480,5480,0
|
|
20250211,125000,5813700,5480,5480,5480,5480,0
|
|
20250211,124900,5813700,5480,5480,5480,5480,1
|
|
20250211,124800,5808220,5490,5490,5490,5490,25
|
|
20250211,124700,5670970,5490,5490,5490,5490,0
|
|
20250211,124600,5670970,5490,5490,5490,5490,0
|
|
20250211,124500,5670970,5490,5490,5490,5490,0
|
|
20250211,124400,5670970,5490,5490,5490,5490,0
|
|
20250211,124300,5670970,5490,5490,5490,5490,0
|
|
20250211,124200,5670970,5490,5490,5490,5490,0
|
|
20250211,124100,5670970,5490,5490,5490,5490,0
|
|
20250211,124000,5670970,5490,5490,5490,5490,0
|
|
20250211,123900,5670970,5490,5490,5490,5490,0
|
|
20250211,123800,5670970,5490,5490,5490,5490,1
|
|
20250211,123700,5665480,5480,5480,5480,5480,0
|
|
20250211,123600,5665480,5480,5480,5480,5480,0
|
|
20250211,123500,5665480,5480,5480,5480,5480,0
|
|
20250211,123400,5665480,5480,5480,5480,5480,0
|
|
20250211,123300,5665480,5480,5480,5480,5480,0
|
|
20250211,123200,5665480,5480,5480,5480,5480,0
|
|
20250211,123100,5665480,5480,5480,5480,5480,0
|
|
20250211,123000,5665480,5480,5480,5480,5480,0
|
|
20250211,122900,5665480,5480,5480,5480,5480,0
|
|
20250211,122800,5665480,5480,5480,5480,5480,0
|
|
20250211,122700,5665480,5480,5480,5480,5480,0
|
|
20250211,122600,5665480,5480,5480,5480,5480,0
|
|
20250211,122500,5665480,5480,5480,5480,5480,0
|
|
20250211,122400,5665480,5480,5480,5480,5480,0
|
|
20250211,122300,5665480,5480,5480,5480,5480,0
|
|
20250211,122200,5665480,5480,5480,5480,5480,0
|
|
20250211,122100,5665480,5480,5480,5480,5480,0
|
|
20250211,122000,5665480,5480,5480,5480,5480,0
|
|
20250211,121900,5665480,5480,5480,5480,5480,0
|
|
20250211,121800,5665480,5480,5480,5480,5480,0
|
|
20250211,121700,5665480,5480,5480,5480,5480,0
|
|
20250211,121600,5665480,5480,5480,5480,5480,0
|
|
20250211,121500,5665480,5480,5480,5480,5480,0
|
|
20250211,121400,5665480,5480,5480,5480,5480,0
|
|
20250211,121300,5665480,5480,5480,5480,5480,0
|
|
20250211,121200,5665480,5480,5480,5480,5480,0
|
|
20250211,121100,5665480,5480,5480,5480,5480,0
|
|
20250211,121000,5665480,5480,5480,5480,5480,0
|
|
20250211,120900,5665480,5480,5480,5480,5480,0
|
|
20250211,120800,5665480,5480,5480,5480,5480,0
|
|
20250211,120700,5665480,5480,5480,5480,5480,0
|
|
20250211,120600,5665480,5480,5480,5480,5480,0
|
|
20250211,120500,5665480,5480,5480,5480,5480,0
|
|
20250211,120400,5665480,5480,5480,5480,5480,0
|
|
20250211,120300,5665480,5480,5480,5480,5480,5
|
|
20250211,120200,5638080,5490,5490,5490,5490,0
|
|
20250211,120100,5638080,5490,5490,5490,5490,0
|
|
20250211,120000,5638080,5490,5490,5490,5490,0
|
|
20250211,115900,5638080,5490,5490,5490,5490,0
|
|
20250211,115800,5638080,5490,5490,5490,5490,0
|
|
20250211,115700,5638080,5490,5490,5490,5490,0
|
|
20250211,115600,5638080,5490,5490,5490,5490,0
|
|
20250211,115500,5638080,5490,5490,5490,5490,0
|
|
20250211,115400,5638080,5490,5490,5490,5490,0
|
|
20250211,115300,5638080,5490,5490,5490,5490,0
|
|
20250211,115200,5638080,5490,5490,5490,5490,0
|
|
20250211,115100,5638080,5490,5490,5490,5490,2
|
|
20250211,115000,5627100,5490,5490,5490,5490,0
|
|
20250211,114900,5627100,5490,5490,5490,5490,0
|
|
20250211,114800,5627100,5490,5490,5490,5490,0
|
|
20250211,114700,5627100,5490,5490,5490,5490,0
|
|
20250211,114600,5627100,5490,5490,5490,5490,0
|
|
20250211,114500,5627100,5490,5490,5490,5490,0
|
|
20250211,114400,5627100,5490,5490,5490,5490,1
|
|
20250211,114300,5621610,5480,5480,5480,5480,0
|
|
20250211,114200,5621610,5480,5480,5480,5480,80
|
|
20250211,114100,5183210,5490,5490,5490,5490,0
|
|
20250211,114000,5183210,5490,5490,5490,5490,2
|
|
20250211,113900,5172230,5480,5480,5480,5480,5
|
|
20250211,113800,5144830,5490,5490,5490,5490,0
|
|
20250211,113700,5144830,5490,5490,5490,5490,0
|
|
20250211,113600,5144830,5490,5490,5490,5490,3
|
|
20250211,113500,5128360,5480,5480,5480,5480,15
|
|
20250211,113400,5046160,5480,5480,5480,5480,0
|
|
20250211,113300,5046160,5480,5480,5480,5480,0
|
|
20250211,113200,5046160,5480,5480,5480,5480,0
|
|
20250211,113100,5046160,5480,5480,5480,5480,0
|
|
20250211,113000,5046160,5480,5480,5480,5480,0
|
|
20250211,112900,5046160,5480,5480,5480,5480,0
|
|
20250211,112800,5046160,5480,5480,5480,5480,0
|
|
20250211,112700,5046160,5480,5480,5480,5480,0
|
|
20250211,112600,5046160,5480,5480,5480,5480,1
|
|
20250211,112500,5040680,5470,5470,5470,5470,0
|
|
20250211,112400,5040680,5470,5470,5470,5470,0
|
|
20250211,112300,5040680,5470,5470,5470,5470,10
|
|
20250211,112200,4985980,5480,5480,5480,5480,0
|
|
20250211,112100,4985980,5480,5480,5480,5480,0
|
|
20250211,112000,4985980,5480,5480,5480,5480,0
|
|
20250211,111900,4985980,5480,5480,5480,5480,0
|
|
20250211,111800,4985980,5480,5480,5480,5480,0
|
|
20250211,111700,4985980,5480,5480,5480,5480,0
|
|
20250211,111600,4985980,5480,5480,5480,5480,0
|
|
20250211,111500,4985980,5480,5480,5480,5480,0
|
|
20250211,111400,4985980,5480,5480,5480,5480,3
|
|
20250211,111300,4969540,5470,5470,5470,5470,105
|
|
20250211,111200,4395190,5470,5470,5470,5470,292
|
|
20250211,111100,2797950,5480,5480,5480,5480,0
|
|
20250211,111000,2797950,5480,5480,5480,5480,0
|
|
20250211,110900,2797950,5480,5480,5480,5480,0
|
|
20250211,110800,2797950,5480,5480,5480,5480,0
|
|
20250211,110700,2797950,5480,5480,5480,5480,0
|
|
20250211,110600,2797950,5480,5480,5480,5480,2
|
|
20250211,110500,2786990,5480,5480,5480,5480,0
|
|
20250211,110400,2786990,5480,5480,5480,5480,2
|
|
20250211,110300,2776030,5470,5470,5470,5470,0
|
|
20250211,110200,2776030,5470,5470,5470,5470,0
|
|
20250211,110100,2776030,5470,5470,5470,5470,0
|
|
20250211,110000,2776030,5470,5470,5470,5470,135
|
|
20250211,105900,2037580,5480,5480,5480,5480,0
|
|
20250211,105800,2037580,5480,5480,5480,5480,0
|
|
20250211,105700,2037580,5480,5480,5480,5480,3
|
|
20250211,105600,2021140,5480,5480,5480,5480,0
|
|
20250211,105500,2021140,5480,5480,5480,5480,0
|
|
20250211,105400,2021140,5480,5480,5480,5480,0
|
|
20250211,105300,2021140,5480,5480,5480,5480,0
|
|
20250211,105200,2021140,5480,5480,5480,5480,0
|
|
20250211,105100,2021140,5480,5480,5480,5480,0
|
|
20250211,105000,2021140,5480,5480,5480,5480,0
|
|
20250211,104900,2021140,5480,5480,5480,5480,0
|
|
20250211,104800,2021140,5480,5480,5480,5480,0
|
|
20250211,104700,2021140,5480,5480,5480,5480,0
|
|
20250211,104600,2021140,5480,5480,5480,5480,0
|
|
20250211,104500,2021140,5480,5480,5480,5480,0
|
|
20250211,104400,2021140,5480,5480,5480,5480,0
|
|
20250211,104300,2021140,5480,5480,5480,5480,0
|
|
20250211,104200,2021140,5480,5480,5480,5480,0
|
|
20250211,104100,2021140,5480,5480,5480,5480,0
|
|
20250211,104000,2021140,5480,5480,5480,5480,0
|
|
20250211,103900,2021140,5480,5480,5480,5480,0
|
|
20250211,103800,2021140,5480,5480,5480,5480,0
|
|
20250211,103700,2021140,5480,5480,5480,5480,0
|
|
20250211,103600,2021140,5480,5480,5480,5480,0
|
|
20250211,103500,2021140,5480,5480,5480,5480,0
|
|
20250211,103400,2021140,5480,5480,5480,5480,0
|
|
20250211,103300,2021140,5480,5480,5480,5480,0
|
|
20250211,103200,2021140,5480,5480,5480,5480,0
|
|
20250211,103100,2021140,5480,5480,5480,5480,0
|
|
20250211,103000,2021140,5480,5480,5480,5480,0
|
|
20250211,102900,2021140,5480,5480,5480,5480,0
|
|
20250211,102800,2021140,5480,5480,5480,5480,0
|
|
20250211,102700,2021140,5480,5480,5480,5480,0
|
|
20250211,102600,2021140,5480,5480,5480,5480,0
|
|
20250211,102500,2021140,5480,5480,5480,5480,0
|
|
20250211,102400,2021140,5480,5480,5480,5480,0
|
|
20250211,102300,2021140,5480,5480,5480,5480,0
|
|
20250211,102200,2021140,5480,5480,5480,5480,0
|
|
20250211,102100,2021140,5480,5480,5480,5480,0
|
|
20250211,102000,2021140,5480,5480,5480,5480,0
|
|
20250211,101900,2021140,5480,5480,5480,5480,0
|
|
20250211,101800,2021140,5480,5480,5480,5480,0
|
|
20250211,101700,2021140,5480,5480,5480,5480,0
|
|
20250211,101600,2021140,5480,5480,5480,5480,0
|
|
20250211,101500,2021140,5480,5480,5480,5480,0
|
|
20250211,101400,2021140,5480,5480,5480,5480,0
|
|
20250211,101300,2021140,5480,5480,5480,5480,0
|
|
20250211,101200,2021140,5480,5480,5480,5480,76
|
|
20250211,101100,1604660,5490,5490,5490,5490,0
|
|
20250211,101000,1604660,5490,5490,5490,5490,1
|
|
20250211,100900,1599170,5490,5490,5490,5490,0
|
|
20250211,100800,1599170,5490,5490,5490,5490,0
|
|
20250211,100700,1599170,5490,5490,5490,5490,0
|
|
20250211,100600,1599170,5490,5490,5490,5490,0
|
|
20250211,100500,1599170,5490,5490,5490,5490,0
|
|
20250211,100400,1599170,5490,5490,5490,5490,0
|
|
20250211,100300,1599170,5490,5490,5490,5490,1
|
|
20250211,100200,1593680,5490,5490,5490,5490,0
|
|
20250211,100100,1593680,5490,5490,5490,5490,0
|
|
20250211,100000,1593680,5490,5490,5490,5490,0
|
|
20250211,095900,1593680,5490,5490,5490,5490,0
|
|
20250211,095800,1593680,5490,5490,5490,5490,0
|
|
20250211,095700,1593680,5490,5490,5490,5490,0
|
|
20250211,095600,1593680,5490,5490,5490,5490,0
|
|
20250211,095500,1593680,5490,5490,5490,5490,0
|
|
20250211,095400,1593680,5490,5490,5490,5490,0
|
|
20250211,095300,1593680,5490,5490,5490,5490,0
|
|
20250211,095200,1593680,5490,5490,5490,5490,0
|
|
20250211,095100,1593680,5490,5490,5490,5490,0
|
|
20250211,095000,1593680,5490,5490,5490,5490,0
|
|
20250211,094900,1593680,5490,5490,5490,5490,0
|
|
20250211,094800,1593680,5490,5490,5490,5490,0
|
|
20250211,094700,1593680,5490,5490,5490,5490,0
|
|
20250211,094600,1593680,5490,5490,5490,5490,0
|
|
20250211,094500,1593680,5490,5490,5490,5490,1
|
|
20250211,094400,1588190,5490,5490,5490,5490,4
|
|
20250211,094300,1566230,5460,5460,5460,5460,0
|
|
20250211,094200,1566230,5460,5460,5460,5460,0
|
|
20250211,094100,1566230,5460,5460,5460,5460,0
|
|
20250211,094000,1566230,5460,5460,5460,5460,0
|
|
20250211,093900,1566230,5460,5460,5460,5460,0
|
|
20250211,093800,1566230,5460,5460,5460,5460,0
|
|
20250211,093700,1566230,5460,5460,5460,5460,5
|
|
20250211,093600,1538930,5480,5480,5480,5480,1
|
|
20250211,093500,1533450,5440,5440,5440,5440,0
|
|
20250211,093400,1533450,5440,5440,5440,5440,0
|
|
20250211,093300,1533450,5440,5440,5440,5440,0
|
|
20250211,093200,1533450,5440,5440,5440,5440,0
|
|
20250211,093100,1533450,5440,5440,5440,5440,0
|
|
20250211,093000,1533450,5440,5440,5440,5440,0
|
|
20250211,092900,1533450,5440,5440,5440,5440,0
|
|
20250211,092800,1533450,5440,5440,5440,5440,55
|
|
20250211,092700,1234250,5440,5440,5440,5440,0
|
|
20250211,092600,1234250,5440,5440,5440,5440,0
|
|
20250211,092500,1234250,5440,5440,5440,5440,0
|
|
20250211,092400,1234250,5440,5440,5440,5440,0
|
|
20250211,092300,1234250,5440,5440,5440,5440,0
|
|
20250211,092200,1234250,5440,5440,5440,5440,0
|
|
20250211,092100,1234250,5440,5440,5440,5440,0
|
|
20250211,092000,1234250,5440,5440,5440,5440,0
|
|
20250211,091900,1234250,5440,5440,5440,5440,0
|
|
20250211,091800,1234250,5440,5440,5440,5440,0
|
|
20250211,091700,1234250,5440,5440,5440,5440,0
|
|
20250211,091600,1234250,5440,5440,5440,5440,0
|
|
20250211,091500,1234250,5440,5440,5440,5440,0
|
|
20250211,091400,1234250,5440,5440,5440,5440,0
|
|
20250211,091300,1234250,5440,5440,5440,5440,0
|
|
20250211,091200,1234250,5440,5440,5440,5440,0
|
|
20250211,091100,1234250,5440,5470,5470,5440,158
|
|
20250211,091000,372940,5470,5470,5470,5470,18
|
|
20250211,090900,274480,5470,5470,5470,5470,0
|
|
20250211,090800,274480,5470,5470,5470,5470,0
|
|
20250211,090700,274480,5470,5470,5470,5470,0
|
|
20250211,090600,274480,5470,5470,5470,5470,0
|
|
20250211,090500,274480,5470,5470,5470,5470,0
|
|
20250211,090400,274480,5470,5470,5470,5470,0
|
|
20250211,090300,274480,5470,5470,5470,5470,1
|
|
20250211,090200,269010,5490,5490,5490,5490,0
|
|
20250211,090100,269010,5490,5490,5490,5490,0
|
|
20250211,090000,269010,5490,5490,5490,5490,49
|