620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,191700,8835596750,5880,5880,5880,5880,14252
|
|
20250211,191600,8835596750,5880,5880,5880,5880,0
|
|
20250211,191500,8835596750,5880,5880,5880,5880,0
|
|
20250211,191400,8835596750,5880,5880,5880,5880,0
|
|
20250211,191300,8835596750,5880,5880,5880,5880,0
|
|
20250211,191200,8835596750,5880,5880,5880,5880,0
|
|
20250211,191100,8835596750,5880,5880,5880,5880,0
|
|
20250211,191000,8835596750,5880,5880,5880,5880,0
|
|
20250211,190900,8835596750,5880,5880,5880,5880,0
|
|
20250211,190800,8835596750,5880,5880,5880,5880,0
|
|
20250211,190700,8835596750,5880,5880,5880,5880,0
|
|
20250211,190600,8835596750,5880,5880,5880,5880,0
|
|
20250211,190500,8835596750,5880,5880,5880,5880,0
|
|
20250211,190400,8835596750,5880,5880,5880,5880,0
|
|
20250211,190300,8835596750,5880,5880,5880,5880,0
|
|
20250211,190200,8835596750,5880,5880,5880,5880,0
|
|
20250211,190100,8835596750,5880,5880,5880,5880,0
|
|
20250211,190000,8835596750,5880,5880,5880,5880,0
|
|
20250211,185900,8835596750,5880,5880,5880,5880,0
|
|
20250211,185800,8835596750,5880,5880,5880,5880,0
|
|
20250211,185700,8835596750,5880,5880,5880,5880,0
|
|
20250211,185600,8835596750,5880,5880,5880,5880,0
|
|
20250211,185500,8835596750,5880,5880,5880,5880,0
|
|
20250211,185400,8835596750,5880,5880,5880,5880,0
|
|
20250211,185300,8835596750,5880,5880,5880,5880,0
|
|
20250211,185200,8835596750,5880,5880,5880,5880,0
|
|
20250211,185100,8835596750,5880,5880,5880,5880,0
|
|
20250211,185000,8835596750,5880,5880,5880,5880,0
|
|
20250211,184900,8835596750,5880,5880,5880,5880,0
|
|
20250211,184800,8835596750,5880,5880,5880,5880,0
|
|
20250211,184700,8835596750,5880,5880,5880,5880,14252
|
|
20250211,184600,8835596750,5880,5880,5880,5880,0
|
|
20250211,184500,8835596750,5880,5880,5880,5880,0
|
|
20250211,184400,8835596750,5880,5880,5880,5880,0
|
|
20250211,184300,8835596750,5880,5880,5880,5880,0
|
|
20250211,184200,8835596750,5880,5880,5880,5880,0
|
|
20250211,184100,8835596750,5880,5880,5880,5880,0
|
|
20250211,184000,8835596750,5880,5880,5880,5880,0
|
|
20250211,183900,8835596750,5880,5880,5880,5880,0
|
|
20250211,183800,8835596750,5880,5880,5880,5880,0
|
|
20250211,183700,8835596750,5880,5880,5880,5880,0
|
|
20250211,183600,8835596750,5880,5880,5880,5880,0
|
|
20250211,183500,8835596750,5880,5880,5880,5880,0
|
|
20250211,183400,8835596750,5880,5880,5880,5880,0
|
|
20250211,183300,8835596750,5880,5880,5880,5880,0
|
|
20250211,183200,8835596750,5880,5880,5880,5880,0
|
|
20250211,183100,8835596750,5880,5880,5880,5880,0
|
|
20250211,183000,8835596750,5880,5880,5880,5880,0
|
|
20250211,182900,8835596750,5880,5880,5880,5880,0
|
|
20250211,182800,8835596750,5880,5880,5880,5880,0
|
|
20250211,182700,8835596750,5880,5880,5880,5880,0
|
|
20250211,182600,8835596750,5880,5880,5880,5880,0
|
|
20250211,182500,8835596750,5880,5880,5880,5880,0
|
|
20250211,182400,8835596750,5880,5880,5880,5880,0
|
|
20250211,182300,8835596750,5880,5880,5880,5880,0
|
|
20250211,182200,8835596750,5880,5880,5880,5880,0
|
|
20250211,182100,8835596750,5880,5880,5880,5880,0
|
|
20250211,182000,8835596750,5880,5880,5880,5880,0
|
|
20250211,181900,8835596750,5880,5880,5880,5880,0
|
|
20250211,181800,8835596750,5880,5880,5880,5880,0
|
|
20250211,181700,8835596750,5880,5880,5880,5880,14252
|
|
20250211,181600,8835596750,5880,5880,5880,5880,0
|
|
20250211,181500,8835596750,5880,5880,5880,5880,0
|
|
20250211,181400,8835596750,5880,5880,5880,5880,0
|
|
20250211,181300,8835596750,5880,5880,5880,5880,0
|
|
20250211,181200,8835596750,5880,5880,5880,5880,0
|
|
20250211,181100,8835596750,5880,5880,5880,5880,0
|
|
20250211,181000,8835596750,5880,5880,5880,5880,0
|
|
20250211,180900,8835596750,5880,5880,5880,5880,0
|
|
20250211,180800,8835596750,5880,5880,5880,5880,0
|
|
20250211,180700,8835596750,5880,5880,5880,5880,0
|
|
20250211,180600,8835596750,5880,5880,5880,5880,0
|
|
20250211,180500,8835596750,5880,5880,5880,5880,0
|
|
20250211,180400,8835596750,5880,5880,5880,5880,0
|
|
20250211,180300,8835596750,5880,5880,5880,5880,0
|
|
20250211,180200,8835596750,5880,5880,5880,5880,0
|
|
20250211,180100,8835596750,5880,5880,5880,5880,0
|
|
20250211,180000,8835596750,5880,5880,5880,5880,0
|
|
20250211,175900,8835596750,5880,5880,5880,5880,0
|
|
20250211,175800,8835596750,5880,5880,5880,5880,0
|
|
20250211,175700,8835596750,5880,5880,5880,5880,0
|
|
20250211,175600,8835596750,5880,5880,5880,5880,0
|
|
20250211,175500,8835596750,5880,5880,5880,5880,0
|
|
20250211,175400,8835596750,5880,5880,5880,5880,0
|
|
20250211,175300,8835596750,5880,5880,5880,5880,0
|
|
20250211,175200,8835596750,5880,5880,5880,5880,0
|
|
20250211,175100,8835596750,5880,5880,5880,5880,0
|
|
20250211,175000,8835596750,5880,5880,5880,5880,0
|
|
20250211,174900,8835596750,5880,5880,5880,5880,0
|
|
20250211,174800,8835596750,5880,5880,5880,5880,0
|
|
20250211,174700,8835596750,5880,5880,5880,5880,14252
|
|
20250211,174600,8835596750,5880,5880,5880,5880,0
|
|
20250211,174500,8835596750,5880,5880,5880,5880,0
|
|
20250211,174400,8835596750,5880,5880,5880,5880,0
|
|
20250211,174300,8835596750,5880,5880,5880,5880,0
|
|
20250211,174200,8835596750,5880,5880,5880,5880,0
|
|
20250211,174100,8835596750,5880,5880,5880,5880,0
|
|
20250211,174000,8835596750,5880,5880,5880,5880,0
|
|
20250211,173900,8835596750,5880,5880,5880,5880,0
|
|
20250211,173800,8835596750,5880,5880,5880,5880,0
|
|
20250211,173700,8835596750,5880,5880,5880,5880,0
|
|
20250211,173600,8835596750,5880,5880,5880,5880,0
|
|
20250211,173500,8835596750,5880,5880,5880,5880,0
|
|
20250211,173400,8835596750,5880,5880,5880,5880,0
|
|
20250211,173300,8835596750,5880,5880,5880,5880,0
|
|
20250211,173200,8835596750,5880,5880,5880,5880,0
|
|
20250211,173100,8835596750,5880,5880,5880,5880,0
|
|
20250211,173000,8835596750,5880,5880,5880,5880,0
|
|
20250211,172900,8835596750,5880,5880,5880,5880,0
|
|
20250211,172800,8835596750,5880,5880,5880,5880,0
|
|
20250211,172700,8835596750,5880,5880,5880,5880,0
|
|
20250211,172600,8835596750,5880,5880,5880,5880,0
|
|
20250211,172500,8835596750,5880,5880,5880,5880,0
|
|
20250211,172400,8835596750,5880,5880,5880,5880,0
|
|
20250211,172300,8835596750,5880,5880,5880,5880,0
|
|
20250211,172200,8835596750,5880,5880,5880,5880,0
|
|
20250211,172100,8835596750,5880,5880,5880,5880,0
|
|
20250211,172000,8835596750,5880,5880,5880,5880,0
|
|
20250211,171900,8835596750,5880,5880,5880,5880,0
|
|
20250211,171800,8835596750,5880,5880,5880,5880,0
|
|
20250211,171700,8835596750,5880,5880,5880,5880,14252
|
|
20250211,171600,8835596750,5880,5880,5880,5880,0
|
|
20250211,171500,8835596750,5880,5880,5880,5880,0
|
|
20250211,171400,8835596750,5880,5880,5880,5880,0
|
|
20250211,171300,8835596750,5880,5880,5880,5880,0
|
|
20250211,171200,8835596750,5880,5880,5880,5880,0
|
|
20250211,171100,8835596750,5880,5880,5880,5880,0
|
|
20250211,171000,8835596750,5880,5880,5880,5880,0
|
|
20250211,170900,8835596750,5880,5880,5880,5880,0
|
|
20250211,170800,8835596750,5880,5880,5880,5880,0
|
|
20250211,170700,8835596750,5880,5880,5880,5880,0
|
|
20250211,170600,8835596750,5880,5880,5880,5880,0
|
|
20250211,170500,8835596750,5880,5880,5880,5880,0
|
|
20250211,170400,8835596750,5880,5880,5880,5880,0
|
|
20250211,170300,8835596750,5880,5880,5880,5880,0
|
|
20250211,170200,8835596750,5880,5880,5880,5880,0
|
|
20250211,170100,8835596750,5880,5880,5880,5880,0
|
|
20250211,170000,8835596750,5880,5880,5880,5880,0
|
|
20250211,165900,8835596750,5880,5880,5880,5880,0
|
|
20250211,165800,8835596750,5880,5880,5880,5880,0
|
|
20250211,165700,8835596750,5880,5880,5880,5880,0
|
|
20250211,165600,8835596750,5880,5880,5880,5880,0
|
|
20250211,165500,8835596750,5880,5880,5880,5880,0
|
|
20250211,165400,8835596750,5880,5880,5880,5880,0
|
|
20250211,165300,8835596750,5880,5880,5880,5880,0
|
|
20250211,165200,8835596750,5880,5880,5880,5880,0
|
|
20250211,165100,8835596750,5880,5880,5880,5880,0
|
|
20250211,165000,8835596750,5880,5880,5880,5880,0
|
|
20250211,164900,8835596750,5880,5880,5880,5880,0
|
|
20250211,164800,8835596750,5880,5880,5880,5880,0
|
|
20250211,164700,8835596750,5880,5880,5880,5880,14252
|
|
20250211,164600,8835596750,5880,5880,5880,5880,0
|
|
20250211,164500,8835596750,5880,5880,5880,5880,0
|
|
20250211,164400,8835596750,5880,5880,5880,5880,0
|
|
20250211,164300,8835596750,5880,5880,5880,5880,0
|
|
20250211,164200,8835596750,5880,5880,5880,5880,0
|
|
20250211,164100,8835596750,5880,5880,5880,5880,0
|
|
20250211,164000,8835596750,5880,5880,5880,5880,0
|
|
20250211,163900,8835596750,5880,5880,5880,5880,0
|
|
20250211,163800,8835596750,5880,5880,5880,5880,0
|
|
20250211,163700,8835596750,5880,5880,5880,5880,0
|
|
20250211,163600,8835596750,5880,5880,5880,5880,0
|
|
20250211,163500,8835596750,5880,5880,5880,5880,0
|
|
20250211,163400,8835596750,5880,5880,5880,5880,0
|
|
20250211,163300,8835596750,5880,5880,5880,5880,0
|
|
20250211,163200,8835596750,5880,5880,5880,5880,0
|
|
20250211,163100,8835596750,5880,5880,5880,5880,0
|
|
20250211,163000,8835596750,5880,5880,5880,5880,0
|
|
20250211,162900,8835596750,5880,5880,5880,5880,0
|
|
20250211,162800,8835596750,5880,5880,5880,5880,0
|
|
20250211,162700,8835596750,5880,5880,5880,5880,0
|
|
20250211,162600,8835596750,5880,5880,5880,5880,0
|
|
20250211,162500,8835596750,5880,5880,5880,5880,0
|
|
20250211,162400,8835596750,5880,5880,5880,5880,0
|
|
20250211,162300,8835596750,5880,5880,5880,5880,0
|
|
20250211,162200,8835596750,5880,5880,5880,5880,0
|
|
20250211,162100,8835596750,5880,5880,5880,5880,0
|
|
20250211,162000,8835596750,5880,5880,5880,5880,0
|
|
20250211,161900,8835596750,5880,5880,5880,5880,0
|
|
20250211,161800,8835596750,5880,5880,5880,5880,0
|
|
20250211,161700,8835596750,5880,5880,5880,5880,14252
|
|
20250211,161600,8835596750,5880,5880,5880,5880,0
|
|
20250211,161500,8835596750,5880,5880,5880,5880,0
|
|
20250211,161400,8835596750,5880,5880,5880,5880,0
|
|
20250211,161300,8835596750,5880,5880,5880,5880,0
|
|
20250211,161200,8835596750,5880,5880,5880,5880,0
|
|
20250211,161100,8835596750,5880,5880,5880,5880,0
|
|
20250211,161000,8835596750,5880,5880,5880,5880,0
|
|
20250211,160900,8835596750,5880,5880,5880,5880,0
|
|
20250211,160800,8835596750,5880,5880,5880,5880,0
|
|
20250211,160700,8835596750,5880,5880,5880,5880,0
|
|
20250211,160600,8835596750,5880,5880,5880,5880,0
|
|
20250211,160500,8835596750,5880,5880,5880,5880,0
|
|
20250211,160400,8835596750,5880,5880,5880,5880,0
|
|
20250211,160300,8835596750,5880,5880,5880,5880,0
|
|
20250211,160200,8835596750,5880,5880,5880,5880,0
|
|
20250211,160100,8835596750,5880,5880,5880,5880,0
|
|
20250211,160000,8835596750,5880,5880,5880,5880,0
|
|
20250211,155900,8835596750,5880,5880,5880,5880,0
|
|
20250211,155800,8835596750,5880,5880,5880,5880,0
|
|
20250211,155700,8835596750,5880,5880,5880,5880,0
|
|
20250211,155600,8835596750,5880,5880,5880,5880,0
|
|
20250211,155500,8835596750,5880,5880,5880,5880,0
|
|
20250211,155400,8835596750,5880,5880,5880,5880,0
|
|
20250211,155300,8835596750,5880,5880,5880,5880,0
|
|
20250211,155200,8835596750,5880,5880,5880,5880,0
|
|
20250211,155100,8835596750,5880,5880,5880,5880,0
|
|
20250211,155000,8835596750,5880,5880,5880,5880,0
|
|
20250211,154900,8835596750,5880,5880,5880,5880,0
|
|
20250211,154800,8835596750,5880,5880,5880,5880,0
|
|
20250211,154700,8835596750,5880,5880,5880,5880,14252
|
|
20250211,154600,8835596750,5880,5880,5880,5880,0
|
|
20250211,154500,8835596750,5880,5880,5880,5880,0
|
|
20250211,154400,8835596750,5880,5880,5880,5880,0
|
|
20250211,154300,8835596750,5880,5880,5880,5880,0
|
|
20250211,154200,8835596750,5880,5880,5880,5880,0
|
|
20250211,154100,8835596750,5880,5880,5880,5880,0
|
|
20250211,154000,8835596750,5880,5880,5880,5880,0
|
|
20250211,153900,8835596750,5880,5880,5880,5880,0
|
|
20250211,153800,8835596750,5880,5880,5880,5880,0
|
|
20250211,153700,8835596750,5880,5880,5880,5880,0
|
|
20250211,153600,8835596750,5880,5880,5880,5880,0
|
|
20250211,153500,8835596750,5880,5880,5880,5880,0
|
|
20250211,153400,8835596750,5880,5880,5880,5880,0
|
|
20250211,153300,8835596750,5880,5880,5880,5880,0
|
|
20250211,153200,8835596750,5880,5880,5880,5880,0
|
|
20250211,153100,8835596750,5880,5880,5880,5880,0
|
|
20250211,153000,8835596750,5880,5880,5880,5880,14252
|
|
20250211,152900,8751794990,5890,5890,5890,5890,0
|
|
20250211,152800,8751794990,5890,5890,5890,5890,0
|
|
20250211,152700,8751794990,5890,5890,5890,5890,0
|
|
20250211,152600,8751794990,5890,5890,5890,5890,0
|
|
20250211,152500,8751794990,5890,5890,5890,5890,0
|
|
20250211,152400,8751794990,5890,5890,5890,5890,0
|
|
20250211,152300,8751794990,5890,5890,5890,5890,0
|
|
20250211,152200,8751794990,5890,5890,5890,5890,0
|
|
20250211,152100,8751794990,5890,5890,5890,5890,0
|
|
20250211,152000,8751794990,5890,5890,5890,5890,0
|
|
20250211,151900,8751794990,5890,5890,5900,5880,4988
|
|
20250211,151800,8722429750,5900,5900,5910,5900,1441
|
|
20250211,151700,8713927530,5910,5910,5910,5900,2135
|
|
20250211,151600,8701310680,5910,5920,5920,5900,1203
|
|
20250211,151500,8694200030,5910,5900,5920,5900,731
|
|
20250211,151400,8689880580,5900,5910,5910,5890,917
|
|
20250211,151300,8684465400,5900,5900,5910,5890,3489
|
|
20250211,151200,8663880190,5900,5900,5920,5880,6788
|
|
20250211,151100,8623862810,5900,5910,5910,5900,469
|
|
20250211,151000,8621094630,5920,5910,5920,5900,3506
|
|
20250211,150900,8600406000,5910,5910,5920,5910,1650
|
|
20250211,150800,8590652470,5910,5920,5920,5910,2073
|
|
20250211,150700,8578399940,5920,5920,5920,5920,1935
|
|
20250211,150600,8566944740,5930,5930,5930,5920,540
|
|
20250211,150500,8563743400,5920,5920,5930,5920,238
|
|
20250211,150400,8562332530,5920,5910,5930,5910,1220
|
|
20250211,150300,8555114390,5920,5940,5940,5920,9142
|
|
20250211,150200,8500931580,5940,5940,5950,5930,7111
|
|
20250211,150100,8458717410,5940,5940,5950,5940,1176
|
|
20250211,150000,8451731860,5950,5960,5960,5950,1509
|
|
20250211,145900,8442752490,5950,5970,5970,5950,989
|
|
20250211,145800,8436867900,5970,5950,5970,5950,1503
|
|
20250211,145700,8427912040,5950,5940,5950,5930,780
|
|
20250211,145600,8423277120,5930,5940,5940,5930,233
|
|
20250211,145500,8421894600,5940,5940,5940,5940,1408
|
|
20250211,145400,8413531080,5940,5940,5950,5940,5456
|
|
20250211,145300,8381113690,5950,5950,5960,5950,2480
|
|
20250211,145200,8366357580,5950,5950,5960,5950,898
|
|
20250211,145100,8361014450,5950,5950,5960,5950,203
|
|
20250211,145000,8359806590,5960,5960,5960,5950,482
|
|
20250211,144900,8356933880,5960,5950,5960,5950,996
|
|
20250211,144800,8351001560,5940,5960,5960,5940,3313
|
|
20250211,144700,8331314480,5950,5960,5960,5950,5744
|
|
20250211,144600,8297134410,5960,5960,5960,5950,1833
|
|
20250211,144500,8286227960,5960,5960,5960,5950,224
|
|
20250211,144400,8284895020,5960,5970,5970,5950,3612
|
|
20250211,144300,8263369790,5960,5970,5970,5960,2158
|
|
20250211,144200,8250508080,5970,5970,5980,5970,3431
|
|
20250211,144100,8230025000,5980,5980,5980,5980,200
|
|
20250211,144000,8228829000,5980,5990,5990,5970,2000
|
|
20250211,143900,8216870680,5990,5990,5990,5990,1537
|
|
20250211,143800,8207664050,5990,5990,6000,5990,1800
|
|
20250211,143700,8196881180,6000,6000,6000,5990,1879
|
|
20250211,143600,8185617170,6000,6000,6000,6000,2490
|
|
20250211,143500,8170677170,6000,5990,6000,5990,220
|
|
20250211,143400,8169357860,5990,5990,6000,5990,471
|
|
20250211,143300,8166534800,5990,5990,6000,5990,47
|
|
20250211,143200,8166253240,5990,5980,6000,5980,1537
|
|
20250211,143100,8157051650,5990,5980,5990,5980,1640
|
|
20250211,143000,8147244280,5990,5990,6000,5980,1014
|
|
20250211,142900,8141172940,6000,6000,6000,6000,12
|
|
20250211,142800,8141100940,6000,6000,6000,6000,2
|
|
20250211,142700,8141088940,5990,5990,6000,5990,968
|
|
20250211,142600,8135284430,5990,6000,6000,5990,623
|
|
20250211,142500,8131547520,5990,6000,6000,5990,1041
|
|
20250211,142400,8125306080,6000,6000,6000,6000,236
|
|
20250211,142300,8123890080,6000,5990,6000,5990,1596
|
|
20250211,142200,8114317090,6000,6000,6000,6000,115
|
|
20250211,142100,8113627090,6000,6000,6000,6000,150
|
|
20250211,142000,8112727090,6000,5990,6000,5990,12
|
|
20250211,141900,8112655190,5990,5990,5990,5980,597
|
|
20250211,141800,8109079170,5990,5980,5990,5980,104
|
|
20250211,141700,8108456230,5990,5980,5990,5970,608
|
|
20250211,141600,8104824460,5980,5980,5980,5970,1416
|
|
20250211,141500,8096366770,5980,5990,5990,5980,362
|
|
20250211,141400,8094200900,5990,5990,5990,5990,0
|
|
20250211,141300,8094200900,5990,5990,5990,5990,40
|
|
20250211,141200,8093961300,5990,5980,5990,5980,3
|
|
20250211,141100,8093943340,5980,5980,6000,5980,103
|
|
20250211,141000,8093327380,6000,6000,6000,6000,1
|
|
20250211,140900,8093321380,5970,5990,5990,5970,1775
|
|
20250211,140800,8082696960,5990,5980,5990,5980,628
|
|
20250211,140700,8078941320,5980,5980,5980,5970,56
|
|
20250211,140600,8078606890,5980,5980,5980,5980,5
|
|
20250211,140500,8078576990,5980,5980,5980,5980,108
|
|
20250211,140400,8077931150,5970,5970,5970,5970,528
|
|
20250211,140300,8074778990,5980,5980,5980,5980,172
|
|
20250211,140200,8073750430,5970,5980,5980,5970,149
|
|
20250211,140100,8072859900,5970,5980,5990,5970,63
|
|
20250211,140000,8072483150,5980,5970,5980,5970,115
|
|
20250211,135900,8071796400,5970,5970,5980,5970,953
|
|
20250211,135800,8066099370,5970,5970,5980,5970,1484
|
|
20250211,135700,8057238820,5970,5970,5980,5970,43
|
|
20250211,135600,8056982090,5980,5970,5980,5970,315
|
|
20250211,135500,8055098790,5980,5970,5980,5970,1603
|
|
20250211,135400,8045523870,5980,5980,5980,5980,1049
|
|
20250211,135300,8039250850,5980,5980,5980,5980,460
|
|
20250211,135200,8036500050,5980,5980,5980,5980,15
|
|
20250211,135100,8036410350,5980,5990,6000,5980,1320
|
|
20250211,135000,8028511750,5990,5980,5990,5980,41
|
|
20250211,134900,8028266370,5990,5990,5990,5970,1821
|
|
20250211,134800,8017375520,5990,5990,5990,5980,3045
|
|
20250211,134700,7999165850,5990,6000,6000,5980,388
|
|
20250211,134600,7996841230,6000,5990,6000,5990,2286
|
|
20250211,134500,7983147070,5990,5990,5990,5990,936
|
|
20250211,134400,7977540430,5990,6000,6000,5990,1585
|
|
20250211,134300,7968045410,6000,6000,6000,6000,1006
|
|
20250211,134200,7962009410,6000,6000,6000,6000,180
|
|
20250211,134100,7960929410,6000,6000,6000,6000,554
|
|
20250211,134000,7957605410,6000,5990,6000,5990,28
|
|
20250211,133900,7957437440,6000,6000,6000,6000,0
|
|
20250211,133800,7957437440,6000,6000,6000,5990,509
|
|
20250211,133700,7954385400,5990,5990,5990,5980,467
|
|
20250211,133600,7951591070,5990,5990,5990,5990,0
|
|
20250211,133500,7951591070,5990,5990,6000,5990,151
|
|
20250211,133400,7950686530,5990,5990,5990,5990,134
|
|
20250211,133300,7949883870,6000,6000,6000,6000,62
|
|
20250211,133200,7949511870,6000,5990,6000,5990,106
|
|
20250211,133100,7948876880,5990,6000,6000,5990,2492
|
|
20250211,133000,7933949750,6000,6000,6010,6000,320
|
|
20250211,132900,7932029450,6000,6000,6000,6000,937
|
|
20250211,132800,7926407450,6010,6010,6010,6000,126
|
|
20250211,132700,7925650690,6010,6000,6010,6000,201
|
|
20250211,132600,7924442690,6010,6000,6010,6000,580
|
|
20250211,132500,7920961570,6000,6000,6000,6000,0
|
|
20250211,132400,7920961570,6000,6000,6000,6000,36
|
|
20250211,132300,7920745570,6000,5990,6000,5990,64
|
|
20250211,132200,7920362090,5990,6000,6000,5990,2436
|
|
20250211,132100,7905760050,6000,5990,6010,5990,470
|
|
20250211,132000,7902940350,5990,6000,6010,5990,1851
|
|
20250211,131900,7891832100,6000,6000,6000,5990,38
|
|
20250211,131800,7891604190,5990,6000,6000,5990,30
|
|
20250211,131700,7891424250,5980,5990,5990,5980,3605
|
|
20250211,131600,7869835100,5990,5990,5990,5990,1055
|
|
20250211,131500,7863515650,5990,5990,5990,5990,1388
|
|
20250211,131400,7855201530,6000,6000,6000,6000,170
|
|
20250211,131300,7854181530,6000,6010,6010,6000,610
|
|
20250211,131200,7850521510,6010,6010,6010,6000,1955
|
|
20250211,131100,7838785300,6020,6020,6020,6010,221
|
|
20250211,131000,7837456380,6010,6020,6020,6010,1679
|
|
20250211,130900,7827365270,6020,6020,6020,6020,20
|
|
20250211,130800,7827244870,6020,6010,6020,6010,365
|
|
20250211,130700,7825048970,6010,6010,6020,6010,208
|
|
20250211,130600,7823798880,6010,6020,6030,6010,753
|
|
20250211,130500,7819265620,6020,6020,6030,6020,81
|
|
20250211,130400,7818777900,6030,6030,6030,6020,298
|
|
20250211,130300,7816981570,6020,6030,6030,6020,1340
|
|
20250211,130200,7808913770,6030,6020,6030,6020,98
|
|
20250211,130100,7808323510,6030,6020,6030,6020,50
|
|
20250211,130000,7808022020,6020,6030,6030,6020,152
|
|
20250211,125900,7807105510,6030,6030,6030,6010,1724
|
|
20250211,125800,7796725670,6030,6030,6030,6020,263
|
|
20250211,125700,7795141450,6030,6030,6030,6020,734
|
|
20250211,125600,7790718680,6030,6020,6040,6020,1862
|
|
20250211,125500,7779490740,6030,6020,6030,6010,1737
|
|
20250211,125400,7769032710,6020,6020,6020,6010,916
|
|
20250211,125300,7763527420,6020,6010,6020,6010,1954
|
|
20250211,125200,7751783640,6010,5990,6010,5990,365
|
|
20250211,125100,7749595560,6000,6000,6000,6000,4
|
|
20250211,125000,7749571560,6000,6000,6000,6000,250
|
|
20250211,124900,7748071560,6000,6000,6000,6000,55
|
|
20250211,124800,7747741560,5990,6000,6000,5990,483
|
|
20250211,124700,7744844950,6000,5990,6000,5990,2744
|
|
20250211,124600,7728384110,5980,5980,5980,5980,258
|
|
20250211,124500,7726841270,5980,5980,5980,5980,805
|
|
20250211,124400,7722027370,5980,5980,5980,5980,190
|
|
20250211,124300,7720891170,5980,5980,5980,5980,1227
|
|
20250211,124200,7713553710,5980,5980,5980,5980,515
|
|
20250211,124100,7710474010,5990,5990,5990,5990,0
|
|
20250211,124000,7710474010,5990,5980,5990,5980,13
|
|
20250211,123900,7710396240,5980,5990,5990,5980,272
|
|
20250211,123800,7708767260,6000,5990,6000,5990,320
|
|
20250211,123700,7706850410,5990,5990,5990,5990,470
|
|
20250211,123600,7704035110,6000,6000,6000,5990,252
|
|
20250211,123500,7702525610,5990,5970,5990,5970,1793
|
|
20250211,123400,7691801460,5980,5980,5980,5980,742
|
|
20250211,123300,7687364300,5990,5990,5990,5990,0
|
|
20250211,123200,7687364300,5990,5990,5990,5980,938
|
|
20250211,123100,7681748880,6000,6000,6000,6000,5
|
|
20250211,123000,7681718880,5990,5990,6000,5990,109
|
|
20250211,122900,7681065960,6000,5990,6000,5990,1545
|
|
20250211,122800,7671804650,5990,5980,5990,5980,105
|
|
20250211,122700,7671175750,5990,5980,5990,5980,240
|
|
20250211,122600,7669740150,5990,5990,5990,5970,632
|
|
20250211,122500,7665957570,5980,5980,5980,5980,979
|
|
20250211,122400,7660103150,5990,5980,5990,5980,281
|
|
20250211,122300,7658422710,5980,5980,5980,5980,1008
|
|
20250211,122200,7652394870,5980,5970,5980,5970,735
|
|
20250211,122100,7648000570,5970,5960,5970,5960,286
|
|
20250211,122000,7646295150,5970,5970,5970,5970,211
|
|
20250211,121900,7645035480,5970,5970,5970,5970,0
|
|
20250211,121800,7645035480,5970,5970,5970,5970,58
|
|
20250211,121700,7644689220,5970,5970,5980,5960,2963
|
|
20250211,121600,7627007000,5970,5980,5980,5970,113
|
|
20250211,121500,7626332220,5970,5960,5980,5960,1217
|
|
20250211,121400,7619076440,5960,5980,5980,5960,926
|
|
20250211,121300,7613555950,5980,5980,5980,5980,18
|
|
20250211,121200,7613448310,5960,5980,5980,5960,1033
|
|
20250211,121100,7607288400,5960,5970,5970,5960,560
|
|
20250211,121000,7603948330,5970,5960,5970,5960,4354
|
|
20250211,120900,7577998480,5970,5970,5970,5960,382
|
|
20250211,120800,7575718440,5960,5970,5970,5960,1542
|
|
20250211,120700,7566512710,5970,5970,5970,5970,827
|
|
20250211,120600,7561575520,5970,5980,5980,5970,233
|
|
20250211,120500,7560182230,5980,5970,5980,5970,1423
|
|
20250211,120400,7551673920,5980,5980,5980,5970,1238
|
|
20250211,120300,7544277600,5980,5980,5980,5980,0
|
|
20250211,120200,7544277600,5980,5980,5980,5980,90
|
|
20250211,120100,7543739400,5990,5980,5990,5970,588
|
|
20250211,120000,7540224370,5980,5970,5980,5960,1157
|
|
20250211,115900,7533326830,5970,5980,5980,5970,415
|
|
20250211,115800,7530848640,5980,5970,5980,5970,1309
|
|
20250211,115700,7523033870,5970,5970,5970,5960,1333
|
|
20250211,115600,7515081460,5970,5970,5970,5970,14
|
|
20250211,115500,7514997880,5970,5980,5980,5970,3377
|
|
20250211,115400,7494833430,5980,5980,5980,5970,3284
|
|
20250211,115300,7475222810,5980,5980,5980,5980,1
|
|
20250211,115200,7475216830,5990,5980,5990,5980,152
|
|
20250211,115100,7474307850,5990,5990,5990,5990,2
|
|
20250211,115000,7474295870,5980,5970,5980,5970,753
|
|
20250211,114900,7469797460,5970,5990,5990,5970,5040
|
|
20250211,114800,7439706140,5970,5990,5990,5970,2157
|
|
20250211,114700,7426807400,6000,5990,6000,5990,12
|
|
20250211,114600,7426735510,5990,5990,5990,5980,428
|
|
20250211,114500,7424171810,5980,5990,5990,5980,272
|
|
20250211,114400,7422545240,5990,5990,5990,5980,1550
|
|
20250211,114300,7413272980,5990,6000,6000,5990,614
|
|
20250211,114200,7409595020,6000,5990,6000,5990,1274
|
|
20250211,114100,7401962620,5990,6000,6000,5990,886
|
|
20250211,114000,7396652040,6010,6000,6010,6000,1940
|
|
20250211,113900,7385012000,6010,6010,6010,6000,59
|
|
20250211,113800,7384657760,6010,5990,6010,5990,880
|
|
20250211,113700,7379383390,5990,6000,6000,5990,416
|
|
20250211,113600,7376888400,6000,6000,6000,5990,1484
|
|
20250211,113500,7367988070,6000,6000,6000,6000,292
|
|
20250211,113400,7366236070,5990,6000,6000,5990,1253
|
|
20250211,113300,7358730570,5990,5990,6000,5990,905
|
|
20250211,113200,7353309600,5990,6000,6000,5990,1836
|
|
20250211,113100,7342311910,6000,6000,6010,6000,1471
|
|
20250211,113000,7333485800,6000,6000,6010,5990,605
|
|
20250211,112900,7329855800,6000,5980,6000,5980,406
|
|
20250211,112800,7327420640,6000,6000,6000,5980,5360
|
|
20250211,112700,7295352100,5990,6000,6000,5980,2298
|
|
20250211,112600,7281590140,6000,6000,6000,5990,135
|
|
20250211,112500,7280780300,6000,6000,6010,6000,1011
|
|
20250211,112400,7274714050,6000,6020,6020,6000,646
|
|
20250211,112300,7270831450,6010,6020,6020,6010,881
|
|
20250211,112200,7265528530,5990,5990,6010,5990,1425
|
|
20250211,112100,7256983760,6000,6000,6000,5990,826
|
|
20250211,112000,7252035960,5990,6000,6010,5990,7590
|
|
20250211,111900,7206539870,6010,6010,6020,6000,2853
|
|
20250211,111800,7189393990,6020,6020,6020,6010,125
|
|
20250211,111700,7188641620,6020,6030,6030,6020,972
|
|
20250211,111600,7182790060,6030,6020,6030,6010,1269
|
|
20250211,111500,7175152310,6020,6020,6020,6020,173
|
|
20250211,111400,7174110850,6010,6010,6020,6010,424
|
|
20250211,111300,7171562160,6010,6000,6020,6000,412
|
|
20250211,111200,7169086040,6010,6010,6020,6000,683
|
|
20250211,111100,7164983040,6010,6010,6010,6010,140
|
|
20250211,111000,7164141640,6000,5990,6000,5990,1580
|
|
20250211,110900,7154671640,6000,6000,6000,5990,1641
|
|
20250211,110800,7144828930,6000,6000,6020,6000,665
|
|
20250211,110700,7140838690,6020,6000,6020,6000,1568
|
|
20250211,110600,7131430490,6000,5990,6010,5990,353
|
|
20250211,110500,7129311570,6000,6000,6030,5990,1280
|
|
20250211,110400,7121624730,5990,6000,6010,5990,8093
|
|
20250211,110300,7073123760,6010,6030,6030,6000,2885
|
|
20250211,110200,7055798500,6010,6020,6030,6010,2053
|
|
20250211,110100,7043449500,6030,6030,6030,6020,1209
|
|
20250211,110000,7036159530,6030,6030,6040,6030,317
|
|
20250211,105900,7034246480,6020,6010,6020,6010,2302
|
|
20250211,105800,7020393090,6010,6020,6020,6010,1779
|
|
20250211,105700,7009696170,6010,6030,6030,6010,1514
|
|
20250211,105600,7000583570,6040,6020,6050,6020,645
|
|
20250211,105500,6996686530,6010,6080,6080,6010,5154
|
|
20250211,105400,6965568620,6080,6070,6090,6050,12113
|
|
20250211,105300,6892041790,6070,6090,6100,6050,11635
|
|
20250211,105200,6821427380,6110,5990,6120,5990,28900
|
|
20250211,105100,6645966110,5990,5980,5990,5980,1498
|
|
20250211,105000,6636999440,5990,6000,6000,5980,2087
|
|
20250211,104900,6624517710,5980,5990,5990,5980,1440
|
|
20250211,104800,6615905160,5980,6000,6000,5980,7792
|
|
20250211,104700,6569301310,6010,5990,6010,5990,384
|
|
20250211,104600,6566997590,6000,5990,6000,5990,2965
|
|
20250211,104500,6549231420,5990,6010,6010,5990,2875
|
|
20250211,104400,6531991310,6010,6000,6010,6000,1233
|
|
20250211,104300,6524592670,5990,5990,6010,5990,2865
|
|
20250211,104200,6507427430,5990,6010,6010,5990,4371
|
|
20250211,104100,6481203560,6000,6000,6010,6000,1340
|
|
20250211,104000,6473160520,6010,6020,6020,6010,1687
|
|
20250211,103900,6463021150,6010,6020,6020,6010,642
|
|
20250211,103800,6459161060,6020,6020,6020,6010,791
|
|
20250211,103700,6454406890,6010,6030,6030,6010,6854
|
|
20250211,103600,6413182460,6030,6030,6030,6020,1264
|
|
20250211,103500,6405571350,6030,6020,6030,6020,547
|
|
20250211,103400,6402273010,6020,6030,6030,6020,2866
|
|
20250211,103300,6385010700,6030,6040,6040,6020,1231
|
|
20250211,103200,6377592440,6040,6030,6040,6020,1431
|
|
20250211,103100,6368963180,6030,6040,6040,6030,253
|
|
20250211,103000,6367437420,6040,6040,6040,6040,380
|
|
20250211,102900,6365142220,6040,6040,6050,6030,2197
|
|
20250211,102800,6351891440,6040,6030,6040,6020,816
|
|
20250211,102700,6346967320,6020,6020,6040,6020,2422
|
|
20250211,102600,6332369250,6030,6040,6040,6020,1829
|
|
20250211,102500,6321341340,6040,6060,6060,6030,3397
|
|
20250211,102400,6300852900,6060,6060,6060,6030,1162
|
|
20250211,102300,6293833350,6060,6050,6060,6050,1667
|
|
20250211,102200,6283734940,6050,6040,6050,6040,1431
|
|
20250211,102100,6275091680,6040,6030,6040,6030,1076
|
|
20250211,102000,6268603070,6030,6050,6050,6030,2827
|
|
20250211,101900,6251539540,6050,6060,6060,6040,1338
|
|
20250211,101800,6243453460,6050,6060,6060,6050,1171
|
|
20250211,101700,6236367660,6050,6060,6060,6050,2320
|
|
20250211,101600,6222330860,6070,6050,6070,6050,1676
|
|
20250211,101500,6212174360,6050,6070,6070,6050,3367
|
|
20250211,101400,6191759590,6060,6010,6070,6010,5773
|
|
20250211,101300,6156895590,6020,6020,6020,6010,1149
|
|
20250211,101200,6149988450,6020,6020,6020,6010,1412
|
|
20250211,101100,6141490350,6020,6030,6040,6020,3230
|
|
20250211,101000,6122032630,6020,6030,6040,6020,2220
|
|
20250211,100900,6108652620,6010,6020,6030,6010,5285
|
|
20250211,100800,6076856410,6040,6020,6040,6010,16438
|
|
20250211,100700,5977949570,6020,6040,6040,6020,11272
|
|
20250211,100600,5909957420,6040,6060,6080,6040,9604
|
|
20250211,100500,5851819140,6060,6070,6080,6060,3917
|
|
20250211,100400,5828052300,6060,6060,6070,6060,2776
|
|
20250211,100300,5811225660,6060,6060,6090,6050,7086
|
|
20250211,100200,5768296340,6050,6050,6060,6050,7758
|
|
20250211,100100,5721320200,6050,6070,6080,6050,23579
|
|
20250211,100000,5578534300,6070,6110,6120,6070,27896
|
|
20250211,095900,5408654420,6120,6140,6150,6070,45859
|
|
20250211,095800,5129210400,6120,6170,6210,6120,66371
|
|
20250211,095700,4719663160,6170,6210,6250,6170,89472
|
|
20250211,095600,4163656250,6210,6150,6210,6150,120915
|
|
20250211,095500,3416048340,6180,6120,6200,6090,84772
|
|
20250211,095400,2895611740,6120,6070,6120,6060,59134
|
|
20250211,095300,2535648530,6080,6040,6080,6030,19429
|
|
20250211,095200,2417947450,6030,6060,6060,6030,13276
|
|
20250211,095100,2337602810,6050,6050,6060,6050,15842
|
|
20250211,095000,2241632630,6060,6060,6060,6030,12908
|
|
20250211,094900,2163557020,6060,6030,6060,6030,10566
|
|
20250211,094800,2099664420,6040,6010,6040,6000,5963
|
|
20250211,094700,2063735990,6010,6000,6010,5980,11244
|
|
20250211,094600,1996339870,6010,6000,6010,6000,8884
|
|
20250211,094500,1943021830,6000,5980,6000,5970,5228
|
|
20250211,094400,1911737210,5990,5990,5990,5980,1633
|
|
20250211,094300,1901971140,5980,6000,6010,5980,2045
|
|
20250211,094200,1889705340,6010,6000,6010,6000,2460
|
|
20250211,094100,1874945330,5990,5970,6000,5970,4440
|
|
20250211,094000,1848362040,5980,5990,5990,5970,2161
|
|
20250211,093900,1835439050,5980,5980,5980,5960,3027
|
|
20250211,093800,1817348700,5980,5980,5980,5960,1123
|
|
20250211,093700,1810647140,5980,5960,5980,5960,1816
|
|
20250211,093600,1799807920,5980,5980,5980,5960,3246
|
|
20250211,093500,1780436770,5970,5980,5990,5970,2831
|
|
20250211,093400,1763527600,5980,5990,6000,5980,658
|
|
20250211,093300,1759591380,5990,6000,6000,5990,3029
|
|
20250211,093200,1741443560,6000,6000,6010,6000,3477
|
|
20250211,093100,1720581220,6000,6000,6020,6000,2900
|
|
20250211,093000,1703176460,6000,5980,6000,5970,4327
|
|
20250211,092900,1677302150,5970,5980,5980,5960,1760
|
|
20250211,092800,1666785540,5990,6010,6020,5980,3173
|
|
20250211,092700,1647757810,6010,5970,6010,5960,6661
|
|
20250211,092600,1607948210,5970,5970,5980,5960,1105
|
|
20250211,092500,1601353820,5960,5960,5970,5950,1332
|
|
20250211,092400,1593417750,5950,5940,5960,5930,5213
|
|
20250211,092300,1562440550,5940,5990,5990,5930,21951
|
|
20250211,092200,1431594440,5990,6010,6010,5980,14865
|
|
20250211,092100,1342421610,6010,6030,6050,6010,7150
|
|
20250211,092000,1299326830,6040,6040,6050,6020,12313
|
|
20250211,091900,1225048690,6040,6020,6060,6010,13039
|
|
20250211,091800,1146313250,6020,6020,6030,6010,2627
|
|
20250211,091700,1130495330,6030,6020,6030,6020,2007
|
|
20250211,091600,1118399550,6020,6040,6050,6020,6382
|
|
20250211,091500,1079911330,6050,6050,6050,6040,4489
|
|
20250211,091400,1052775350,6040,6050,6050,6030,4456
|
|
20250211,091300,1025857370,6050,6040,6050,6030,13034
|
|
20250211,091200,947061600,6040,6030,6040,6010,14517
|
|
20250211,091100,859532530,6010,6020,6040,6010,8042
|
|
20250211,091000,811064270,6020,6020,6030,6010,11775
|
|
20250211,090900,740186160,6020,6030,6030,5980,20443
|
|
20250211,090800,617556050,6030,6030,6040,6010,19678
|
|
20250211,090700,498988530,6040,6020,6040,6010,15612
|
|
20250211,090600,404989540,6030,6010,6030,6010,10515
|
|
20250211,090500,341675240,6010,5990,6010,5990,6494
|
|
20250211,090400,302686830,6000,5990,6000,5980,8004
|
|
20250211,090300,254794920,6000,5990,6000,5970,9776
|
|
20250211,090200,196257900,6000,6000,6010,5990,8643
|
|
20250211,090100,144421970,5990,5970,6020,5970,4788
|
|
20250211,090000,115732720,5960,5960,5980,5950,19322
|