658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,195500,43153280,5380,5380,5380,5380,21
|
|
20250206,195400,43153280,5380,5380,5380,5380,0
|
|
20250206,195300,43153280,5380,5380,5380,5380,0
|
|
20250206,195200,43153280,5380,5380,5380,5380,0
|
|
20250206,195100,43153280,5380,5380,5380,5380,0
|
|
20250206,195000,43153280,5380,5380,5380,5380,0
|
|
20250206,194900,43153280,5380,5380,5380,5380,0
|
|
20250206,194800,43153280,5380,5380,5380,5380,0
|
|
20250206,194700,43153280,5380,5380,5380,5380,0
|
|
20250206,194600,43153280,5380,5380,5380,5380,0
|
|
20250206,194500,43153280,5380,5380,5380,5380,0
|
|
20250206,194400,43153280,5380,5380,5380,5380,0
|
|
20250206,194300,43153280,5380,5380,5380,5380,0
|
|
20250206,194200,43153280,5380,5380,5380,5380,0
|
|
20250206,194100,43153280,5380,5380,5380,5380,0
|
|
20250206,194000,43153280,5380,5380,5380,5380,0
|
|
20250206,193900,43153280,5380,5380,5380,5380,0
|
|
20250206,193800,43153280,5380,5380,5380,5380,0
|
|
20250206,193700,43153280,5380,5380,5380,5380,0
|
|
20250206,193600,43153280,5380,5380,5380,5380,0
|
|
20250206,193500,43153280,5380,5380,5380,5380,0
|
|
20250206,193400,43153280,5380,5380,5380,5380,0
|
|
20250206,193300,43153280,5380,5380,5380,5380,0
|
|
20250206,193200,43153280,5380,5380,5380,5380,0
|
|
20250206,193100,43153280,5380,5380,5380,5380,0
|
|
20250206,193000,43153280,5380,5380,5380,5380,0
|
|
20250206,192900,43153280,5380,5380,5380,5380,0
|
|
20250206,192800,43153280,5380,5380,5380,5380,0
|
|
20250206,192700,43153280,5380,5380,5380,5380,0
|
|
20250206,192600,43153280,5380,5380,5380,5380,0
|
|
20250206,192500,43153280,5380,5380,5380,5380,21
|
|
20250206,192400,43153280,5380,5380,5380,5380,0
|
|
20250206,192300,43153280,5380,5380,5380,5380,0
|
|
20250206,192200,43153280,5380,5380,5380,5380,0
|
|
20250206,192100,43153280,5380,5380,5380,5380,0
|
|
20250206,192000,43153280,5380,5380,5380,5380,0
|
|
20250206,191900,43153280,5380,5380,5380,5380,0
|
|
20250206,191800,43153280,5380,5380,5380,5380,0
|
|
20250206,191700,43153280,5380,5380,5380,5380,0
|
|
20250206,191600,43153280,5380,5380,5380,5380,0
|
|
20250206,191500,43153280,5380,5380,5380,5380,0
|
|
20250206,191400,43153280,5380,5380,5380,5380,0
|
|
20250206,191300,43153280,5380,5380,5380,5380,0
|
|
20250206,191200,43153280,5380,5380,5380,5380,0
|
|
20250206,191100,43153280,5380,5380,5380,5380,0
|
|
20250206,191000,43153280,5380,5380,5380,5380,0
|
|
20250206,190900,43153280,5380,5380,5380,5380,0
|
|
20250206,190800,43153280,5380,5380,5380,5380,0
|
|
20250206,190700,43153280,5380,5380,5380,5380,0
|
|
20250206,190600,43153280,5380,5380,5380,5380,0
|
|
20250206,190500,43153280,5380,5380,5380,5380,0
|
|
20250206,190400,43153280,5380,5380,5380,5380,0
|
|
20250206,190300,43153280,5380,5380,5380,5380,0
|
|
20250206,190200,43153280,5380,5380,5380,5380,0
|
|
20250206,190100,43153280,5380,5380,5380,5380,0
|
|
20250206,190000,43153280,5380,5380,5380,5380,0
|
|
20250206,185900,43153280,5380,5380,5380,5380,0
|
|
20250206,185800,43153280,5380,5380,5380,5380,0
|
|
20250206,185700,43153280,5380,5380,5380,5380,0
|
|
20250206,185600,43153280,5380,5380,5380,5380,0
|
|
20250206,185500,43153280,5380,5380,5380,5380,21
|
|
20250206,185400,43153280,5380,5380,5380,5380,0
|
|
20250206,185300,43153280,5380,5380,5380,5380,0
|
|
20250206,185200,43153280,5380,5380,5380,5380,0
|
|
20250206,185100,43153280,5380,5380,5380,5380,0
|
|
20250206,185000,43153280,5380,5380,5380,5380,0
|
|
20250206,184900,43153280,5380,5380,5380,5380,0
|
|
20250206,184800,43153280,5380,5380,5380,5380,0
|
|
20250206,184700,43153280,5380,5380,5380,5380,0
|
|
20250206,184600,43153280,5380,5380,5380,5380,0
|
|
20250206,184500,43153280,5380,5380,5380,5380,0
|
|
20250206,184400,43153280,5380,5380,5380,5380,0
|
|
20250206,184300,43153280,5380,5380,5380,5380,0
|
|
20250206,184200,43153280,5380,5380,5380,5380,0
|
|
20250206,184100,43153280,5380,5380,5380,5380,0
|
|
20250206,184000,43153280,5380,5380,5380,5380,0
|
|
20250206,183900,43153280,5380,5380,5380,5380,0
|
|
20250206,183800,43153280,5380,5380,5380,5380,0
|
|
20250206,183700,43153280,5380,5380,5380,5380,0
|
|
20250206,183600,43153280,5380,5380,5380,5380,0
|
|
20250206,183500,43153280,5380,5380,5380,5380,0
|
|
20250206,183400,43153280,5380,5380,5380,5380,0
|
|
20250206,183300,43153280,5380,5380,5380,5380,0
|
|
20250206,183200,43153280,5380,5380,5380,5380,0
|
|
20250206,183100,43153280,5380,5380,5380,5380,0
|
|
20250206,183000,43153280,5380,5380,5380,5380,0
|
|
20250206,182900,43153280,5380,5380,5380,5380,0
|
|
20250206,182800,43153280,5380,5380,5380,5380,0
|
|
20250206,182700,43153280,5380,5380,5380,5380,0
|
|
20250206,182600,43153280,5380,5380,5380,5380,0
|
|
20250206,182500,43153280,5380,5380,5380,5380,21
|
|
20250206,182400,43153280,5380,5380,5380,5380,0
|
|
20250206,182300,43153280,5380,5380,5380,5380,0
|
|
20250206,182200,43153280,5380,5380,5380,5380,0
|
|
20250206,182100,43153280,5380,5380,5380,5380,0
|
|
20250206,182000,43153280,5380,5380,5380,5380,0
|
|
20250206,181900,43153280,5380,5380,5380,5380,0
|
|
20250206,181800,43153280,5380,5380,5380,5380,0
|
|
20250206,181700,43153280,5380,5380,5380,5380,0
|
|
20250206,181600,43153280,5380,5380,5380,5380,0
|
|
20250206,181500,43153280,5380,5380,5380,5380,0
|
|
20250206,181400,43153280,5380,5380,5380,5380,0
|
|
20250206,181300,43153280,5380,5380,5380,5380,0
|
|
20250206,181200,43153280,5380,5380,5380,5380,0
|
|
20250206,181100,43153280,5380,5380,5380,5380,0
|
|
20250206,181000,43153280,5380,5380,5380,5380,0
|
|
20250206,180900,43153280,5380,5380,5380,5380,0
|
|
20250206,180800,43153280,5380,5380,5380,5380,0
|
|
20250206,180700,43153280,5380,5380,5380,5380,0
|
|
20250206,180600,43153280,5380,5380,5380,5380,0
|
|
20250206,180500,43153280,5380,5380,5380,5380,0
|
|
20250206,180400,43153280,5380,5380,5380,5380,0
|
|
20250206,180300,43153280,5380,5380,5380,5380,0
|
|
20250206,180200,43153280,5380,5380,5380,5380,0
|
|
20250206,180100,43153280,5380,5380,5380,5380,0
|
|
20250206,180000,43153280,5380,5380,5380,5380,0
|
|
20250206,175900,43153280,5380,5380,5380,5380,0
|
|
20250206,175800,43153280,5380,5380,5380,5380,0
|
|
20250206,175700,43153280,5380,5380,5380,5380,0
|
|
20250206,175600,43153280,5380,5380,5380,5380,0
|
|
20250206,175500,43153280,5380,5380,5380,5380,21
|
|
20250206,175400,43153280,5380,5380,5380,5380,0
|
|
20250206,175300,43153280,5380,5380,5380,5380,0
|
|
20250206,175200,43153280,5380,5380,5380,5380,0
|
|
20250206,175100,43153280,5380,5380,5380,5380,0
|
|
20250206,175000,43153280,5380,5380,5380,5380,0
|
|
20250206,174900,43153280,5380,5380,5380,5380,0
|
|
20250206,174800,43153280,5380,5380,5380,5380,0
|
|
20250206,174700,43153280,5380,5380,5380,5380,0
|
|
20250206,174600,43153280,5380,5380,5380,5380,0
|
|
20250206,174500,43153280,5380,5380,5380,5380,0
|
|
20250206,174400,43153280,5380,5380,5380,5380,0
|
|
20250206,174300,43153280,5380,5380,5380,5380,0
|
|
20250206,174200,43153280,5380,5380,5380,5380,0
|
|
20250206,174100,43153280,5380,5380,5380,5380,0
|
|
20250206,174000,43153280,5380,5380,5380,5380,0
|
|
20250206,173900,43153280,5380,5380,5380,5380,0
|
|
20250206,173800,43153280,5380,5380,5380,5380,0
|
|
20250206,173700,43153280,5380,5380,5380,5380,0
|
|
20250206,173600,43153280,5380,5380,5380,5380,0
|
|
20250206,173500,43153280,5380,5380,5380,5380,0
|
|
20250206,173400,43153280,5380,5380,5380,5380,0
|
|
20250206,173300,43153280,5380,5380,5380,5380,0
|
|
20250206,173200,43153280,5380,5380,5380,5380,0
|
|
20250206,173100,43153280,5380,5380,5380,5380,0
|
|
20250206,173000,43153280,5380,5380,5380,5380,0
|
|
20250206,172900,43153280,5380,5380,5380,5380,0
|
|
20250206,172800,43153280,5380,5380,5380,5380,0
|
|
20250206,172700,43153280,5380,5380,5380,5380,0
|
|
20250206,172600,43153280,5380,5380,5380,5380,0
|
|
20250206,172500,43153280,5380,5380,5380,5380,21
|
|
20250206,172400,43153280,5380,5380,5380,5380,0
|
|
20250206,172300,43153280,5380,5380,5380,5380,0
|
|
20250206,172200,43153280,5380,5380,5380,5380,0
|
|
20250206,172100,43153280,5380,5380,5380,5380,0
|
|
20250206,172000,43153280,5380,5380,5380,5380,0
|
|
20250206,171900,43153280,5380,5380,5380,5380,0
|
|
20250206,171800,43153280,5380,5380,5380,5380,0
|
|
20250206,171700,43153280,5380,5380,5380,5380,0
|
|
20250206,171600,43153280,5380,5380,5380,5380,0
|
|
20250206,171500,43153280,5380,5380,5380,5380,0
|
|
20250206,171400,43153280,5380,5380,5380,5380,0
|
|
20250206,171300,43153280,5380,5380,5380,5380,0
|
|
20250206,171200,43153280,5380,5380,5380,5380,0
|
|
20250206,171100,43153280,5380,5380,5380,5380,0
|
|
20250206,171000,43153280,5380,5380,5380,5380,0
|
|
20250206,170900,43153280,5380,5380,5380,5380,0
|
|
20250206,170800,43153280,5380,5380,5380,5380,0
|
|
20250206,170700,43153280,5380,5380,5380,5380,0
|
|
20250206,170600,43153280,5380,5380,5380,5380,0
|
|
20250206,170500,43153280,5380,5380,5380,5380,0
|
|
20250206,170400,43153280,5380,5380,5380,5380,0
|
|
20250206,170300,43153280,5380,5380,5380,5380,0
|
|
20250206,170200,43153280,5380,5380,5380,5380,0
|
|
20250206,170100,43153280,5380,5380,5380,5380,0
|
|
20250206,170000,43153280,5380,5380,5380,5380,0
|
|
20250206,165900,43153280,5380,5380,5380,5380,0
|
|
20250206,165800,43153280,5380,5380,5380,5380,0
|
|
20250206,165700,43153280,5380,5380,5380,5380,0
|
|
20250206,165600,43153280,5380,5380,5380,5380,0
|
|
20250206,165500,43153280,5380,5380,5380,5380,21
|
|
20250206,165400,43153280,5380,5380,5380,5380,0
|
|
20250206,165300,43153280,5380,5380,5380,5380,0
|
|
20250206,165200,43153280,5380,5380,5380,5380,0
|
|
20250206,165100,43153280,5380,5380,5380,5380,0
|
|
20250206,165000,43153280,5380,5380,5380,5380,0
|
|
20250206,164900,43153280,5380,5380,5380,5380,0
|
|
20250206,164800,43153280,5380,5380,5380,5380,0
|
|
20250206,164700,43153280,5380,5380,5380,5380,0
|
|
20250206,164600,43153280,5380,5380,5380,5380,0
|
|
20250206,164500,43153280,5380,5380,5380,5380,0
|
|
20250206,164400,43153280,5380,5380,5380,5380,0
|
|
20250206,164300,43153280,5380,5380,5380,5380,0
|
|
20250206,164200,43153280,5380,5380,5380,5380,0
|
|
20250206,164100,43153280,5380,5380,5380,5380,0
|
|
20250206,164000,43153280,5380,5380,5380,5380,0
|
|
20250206,163900,43153280,5380,5380,5380,5380,0
|
|
20250206,163800,43153280,5380,5380,5380,5380,0
|
|
20250206,163700,43153280,5380,5380,5380,5380,0
|
|
20250206,163600,43153280,5380,5380,5380,5380,0
|
|
20250206,163500,43153280,5380,5380,5380,5380,0
|
|
20250206,163400,43153280,5380,5380,5380,5380,0
|
|
20250206,163300,43153280,5380,5380,5380,5380,0
|
|
20250206,163200,43153280,5380,5380,5380,5380,0
|
|
20250206,163100,43153280,5380,5380,5380,5380,0
|
|
20250206,163000,43153280,5380,5380,5380,5380,0
|
|
20250206,162900,43153280,5380,5380,5380,5380,0
|
|
20250206,162800,43153280,5380,5380,5380,5380,0
|
|
20250206,162700,43153280,5380,5380,5380,5380,0
|
|
20250206,162600,43153280,5380,5380,5380,5380,0
|
|
20250206,162500,43153280,5380,5380,5380,5380,21
|
|
20250206,162400,43153280,5380,5380,5380,5380,0
|
|
20250206,162300,43153280,5380,5380,5380,5380,0
|
|
20250206,162200,43153280,5380,5380,5380,5380,0
|
|
20250206,162100,43153280,5380,5380,5380,5380,0
|
|
20250206,162000,43153280,5380,5380,5380,5380,0
|
|
20250206,161900,43153280,5380,5380,5380,5380,0
|
|
20250206,161800,43153280,5380,5380,5380,5380,0
|
|
20250206,161700,43153280,5380,5380,5380,5380,0
|
|
20250206,161600,43153280,5380,5380,5380,5380,0
|
|
20250206,161500,43153280,5380,5380,5380,5380,0
|
|
20250206,161400,43153280,5380,5380,5380,5380,0
|
|
20250206,161300,43153280,5380,5380,5380,5380,0
|
|
20250206,161200,43153280,5380,5380,5380,5380,0
|
|
20250206,161100,43153280,5380,5380,5380,5380,0
|
|
20250206,161000,43153280,5380,5380,5380,5380,0
|
|
20250206,160900,43153280,5380,5380,5380,5380,0
|
|
20250206,160800,43153280,5380,5380,5380,5380,0
|
|
20250206,160700,43153280,5380,5380,5380,5380,0
|
|
20250206,160600,43153280,5380,5380,5380,5380,0
|
|
20250206,160500,43153280,5380,5380,5380,5380,0
|
|
20250206,160400,43153280,5380,5380,5380,5380,0
|
|
20250206,160300,43153280,5380,5380,5380,5380,0
|
|
20250206,160200,43153280,5380,5380,5380,5380,0
|
|
20250206,160100,43153280,5380,5380,5380,5380,0
|
|
20250206,160000,43153280,5380,5380,5380,5380,0
|
|
20250206,155900,43153280,5380,5380,5380,5380,0
|
|
20250206,155800,43153280,5380,5380,5380,5380,0
|
|
20250206,155700,43153280,5380,5380,5380,5380,0
|
|
20250206,155600,43153280,5380,5380,5380,5380,0
|
|
20250206,155500,43153280,5380,5380,5380,5380,21
|
|
20250206,155400,43153280,5380,5380,5380,5380,0
|
|
20250206,155300,43153280,5380,5380,5380,5380,0
|
|
20250206,155200,43153280,5380,5380,5380,5380,0
|
|
20250206,155100,43153280,5380,5380,5380,5380,0
|
|
20250206,155000,43153280,5380,5380,5380,5380,0
|
|
20250206,154900,43153280,5380,5380,5380,5380,0
|
|
20250206,154800,43153280,5380,5380,5380,5380,0
|
|
20250206,154700,43153280,5380,5380,5380,5380,0
|
|
20250206,154600,43153280,5380,5380,5380,5380,0
|
|
20250206,154500,43153280,5380,5380,5380,5380,0
|
|
20250206,154400,43153280,5380,5380,5380,5380,0
|
|
20250206,154300,43153280,5380,5380,5380,5380,0
|
|
20250206,154200,43153280,5380,5380,5380,5380,0
|
|
20250206,154100,43153280,5380,5380,5380,5380,0
|
|
20250206,154000,43153280,5380,5380,5380,5380,0
|
|
20250206,153900,43153280,5380,5380,5380,5380,0
|
|
20250206,153800,43153280,5380,5380,5380,5380,0
|
|
20250206,153700,43153280,5380,5380,5380,5380,0
|
|
20250206,153600,43153280,5380,5380,5380,5380,0
|
|
20250206,153500,43153280,5380,5380,5380,5380,0
|
|
20250206,153400,43153280,5380,5380,5380,5380,0
|
|
20250206,153300,43153280,5380,5380,5380,5380,0
|
|
20250206,153200,43153280,5380,5380,5380,5380,0
|
|
20250206,153100,43153280,5380,5380,5380,5380,0
|
|
20250206,153000,43153280,5380,5380,5380,5380,21
|
|
20250206,152900,43040300,5370,5370,5370,5370,0
|
|
20250206,152800,43040300,5370,5370,5370,5370,0
|
|
20250206,152700,43040300,5370,5370,5370,5370,0
|
|
20250206,152600,43040300,5370,5370,5370,5370,0
|
|
20250206,152500,43040300,5370,5370,5370,5370,0
|
|
20250206,152400,43040300,5370,5370,5370,5370,0
|
|
20250206,152300,43040300,5370,5370,5370,5370,0
|
|
20250206,152200,43040300,5370,5370,5370,5370,0
|
|
20250206,152100,43040300,5370,5370,5370,5370,0
|
|
20250206,152000,43040300,5370,5370,5370,5370,0
|
|
20250206,151900,43040300,5370,5370,5370,5370,2
|
|
20250206,151800,43029560,5370,5370,5370,5370,0
|
|
20250206,151700,43029560,5370,5370,5370,5370,0
|
|
20250206,151600,43029560,5370,5370,5370,5370,0
|
|
20250206,151500,43029560,5370,5370,5370,5370,0
|
|
20250206,151400,43029560,5370,5370,5370,5370,0
|
|
20250206,151300,43029560,5370,5370,5370,5370,0
|
|
20250206,151200,43029560,5370,5370,5370,5370,0
|
|
20250206,151100,43029560,5370,5370,5370,5370,0
|
|
20250206,151000,43029560,5370,5370,5370,5370,0
|
|
20250206,150900,43029560,5370,5370,5370,5370,0
|
|
20250206,150800,43029560,5370,5370,5370,5370,100
|
|
20250206,150700,42492560,5370,5370,5370,5370,1
|
|
20250206,150600,42487190,5370,5370,5370,5370,0
|
|
20250206,150500,42487190,5370,5370,5370,5370,100
|
|
20250206,150400,41950190,5380,5380,5380,5380,0
|
|
20250206,150300,41950190,5380,5380,5380,5380,0
|
|
20250206,150200,41950190,5380,5370,5380,5370,104
|
|
20250206,150100,41391640,5360,5360,5360,5360,0
|
|
20250206,150000,41391640,5360,5360,5360,5360,0
|
|
20250206,145900,41391640,5360,5360,5360,5360,0
|
|
20250206,145800,41391640,5360,5360,5360,5360,0
|
|
20250206,145700,41391640,5360,5360,5360,5360,0
|
|
20250206,145600,41391640,5360,5360,5360,5360,0
|
|
20250206,145500,41391640,5360,5360,5360,5360,0
|
|
20250206,145400,41391640,5360,5370,5370,5360,3
|
|
20250206,145300,41375540,5360,5360,5360,5360,35
|
|
20250206,145200,41187940,5360,5360,5360,5360,36
|
|
20250206,145100,40994980,5360,5360,5360,5360,1000
|
|
20250206,145000,35634980,5360,5360,5360,5360,0
|
|
20250206,144900,35634980,5360,5360,5360,5360,0
|
|
20250206,144800,35634980,5360,5360,5360,5360,0
|
|
20250206,144700,35634980,5360,5360,5360,5360,0
|
|
20250206,144600,35634980,5360,5360,5360,5360,0
|
|
20250206,144500,35634980,5360,5360,5360,5360,0
|
|
20250206,144400,35634980,5360,5360,5360,5360,0
|
|
20250206,144300,35634980,5360,5360,5360,5360,750
|
|
20250206,144200,31614980,5370,5370,5370,5370,0
|
|
20250206,144100,31614980,5370,5370,5370,5370,0
|
|
20250206,144000,31614980,5370,5370,5370,5370,0
|
|
20250206,143900,31614980,5370,5370,5370,5370,1
|
|
20250206,143800,31609610,5360,5360,5360,5360,10
|
|
20250206,143700,31556010,5360,5360,5360,5360,20
|
|
20250206,143600,31448810,5360,5360,5360,5360,0
|
|
20250206,143500,31448810,5360,5360,5360,5360,0
|
|
20250206,143400,31448810,5360,5360,5360,5360,0
|
|
20250206,143300,31448810,5360,5360,5360,5360,51
|
|
20250206,143200,31175450,5360,5360,5360,5360,0
|
|
20250206,143100,31175450,5360,5360,5360,5360,0
|
|
20250206,143000,31175450,5360,5360,5360,5360,0
|
|
20250206,142900,31175450,5360,5360,5360,5360,0
|
|
20250206,142800,31175450,5360,5360,5360,5360,0
|
|
20250206,142700,31175450,5360,5360,5360,5360,0
|
|
20250206,142600,31175450,5360,5360,5360,5360,0
|
|
20250206,142500,31175450,5360,5360,5360,5360,0
|
|
20250206,142400,31175450,5360,5360,5360,5360,0
|
|
20250206,142300,31175450,5360,5360,5360,5360,0
|
|
20250206,142200,31175450,5360,5360,5360,5360,0
|
|
20250206,142100,31175450,5360,5360,5360,5360,0
|
|
20250206,142000,31175450,5360,5360,5360,5360,0
|
|
20250206,141900,31175450,5360,5360,5360,5360,0
|
|
20250206,141800,31175450,5360,5360,5360,5360,0
|
|
20250206,141700,31175450,5360,5360,5360,5360,0
|
|
20250206,141600,31175450,5360,5360,5360,5360,0
|
|
20250206,141500,31175450,5360,5360,5360,5360,0
|
|
20250206,141400,31175450,5360,5360,5360,5360,0
|
|
20250206,141300,31175450,5360,5360,5360,5360,0
|
|
20250206,141200,31175450,5360,5360,5360,5360,0
|
|
20250206,141100,31175450,5360,5360,5360,5360,0
|
|
20250206,141000,31175450,5360,5360,5360,5360,0
|
|
20250206,140900,31175450,5360,5360,5360,5360,0
|
|
20250206,140800,31175450,5360,5360,5360,5360,0
|
|
20250206,140700,31175450,5360,5360,5360,5360,0
|
|
20250206,140600,31175450,5360,5360,5360,5360,0
|
|
20250206,140500,31175450,5360,5360,5360,5360,0
|
|
20250206,140400,31175450,5360,5360,5360,5360,0
|
|
20250206,140300,31175450,5360,5360,5360,5360,0
|
|
20250206,140200,31175450,5360,5360,5360,5360,0
|
|
20250206,140100,31175450,5360,5360,5360,5360,0
|
|
20250206,140000,31175450,5360,5360,5360,5360,0
|
|
20250206,135900,31175450,5360,5360,5360,5360,0
|
|
20250206,135800,31175450,5360,5360,5360,5360,0
|
|
20250206,135700,31175450,5360,5360,5360,5360,0
|
|
20250206,135600,31175450,5360,5360,5360,5360,0
|
|
20250206,135500,31175450,5360,5360,5360,5360,0
|
|
20250206,135400,31175450,5360,5360,5360,5360,0
|
|
20250206,135300,31175450,5360,5360,5360,5360,0
|
|
20250206,135200,31175450,5360,5360,5360,5360,0
|
|
20250206,135100,31175450,5360,5360,5360,5360,0
|
|
20250206,135000,31175450,5360,5360,5360,5360,0
|
|
20250206,134900,31175450,5360,5360,5360,5360,0
|
|
20250206,134800,31175450,5360,5360,5360,5360,0
|
|
20250206,134700,31175450,5360,5360,5360,5360,0
|
|
20250206,134600,31175450,5360,5360,5360,5360,0
|
|
20250206,134500,31175450,5360,5360,5360,5360,0
|
|
20250206,134400,31175450,5360,5360,5360,5360,0
|
|
20250206,134300,31175450,5360,5360,5360,5360,0
|
|
20250206,134200,31175450,5360,5360,5360,5360,0
|
|
20250206,134100,31175450,5360,5360,5360,5360,0
|
|
20250206,134000,31175450,5360,5360,5360,5360,0
|
|
20250206,133900,31175450,5360,5360,5360,5360,0
|
|
20250206,133800,31175450,5360,5360,5360,5360,0
|
|
20250206,133700,31175450,5360,5360,5360,5360,0
|
|
20250206,133600,31175450,5360,5360,5360,5360,0
|
|
20250206,133500,31175450,5360,5360,5360,5360,0
|
|
20250206,133400,31175450,5360,5360,5360,5360,0
|
|
20250206,133300,31175450,5360,5360,5360,5360,0
|
|
20250206,133200,31175450,5360,5360,5360,5360,0
|
|
20250206,133100,31175450,5360,5360,5360,5360,0
|
|
20250206,133000,31175450,5360,5360,5360,5360,0
|
|
20250206,132900,31175450,5360,5360,5360,5360,0
|
|
20250206,132800,31175450,5360,5360,5360,5360,0
|
|
20250206,132700,31175450,5360,5360,5360,5360,0
|
|
20250206,132600,31175450,5360,5360,5360,5360,0
|
|
20250206,132500,31175450,5360,5360,5360,5360,0
|
|
20250206,132400,31175450,5360,5360,5360,5360,0
|
|
20250206,132300,31175450,5360,5360,5360,5360,0
|
|
20250206,132200,31175450,5360,5360,5360,5360,0
|
|
20250206,132100,31175450,5360,5360,5360,5360,78
|
|
20250206,132000,30757370,5370,5370,5370,5370,0
|
|
20250206,131900,30757370,5370,5370,5370,5370,0
|
|
20250206,131800,30757370,5370,5370,5370,5370,0
|
|
20250206,131700,30757370,5370,5370,5370,5370,0
|
|
20250206,131600,30757370,5370,5370,5370,5370,0
|
|
20250206,131500,30757370,5370,5370,5370,5370,0
|
|
20250206,131400,30757370,5370,5370,5370,5370,0
|
|
20250206,131300,30757370,5370,5370,5370,5370,0
|
|
20250206,131200,30757370,5370,5370,5370,5370,0
|
|
20250206,131100,30757370,5370,5370,5370,5370,19
|
|
20250206,131000,30655340,5360,5360,5360,5360,0
|
|
20250206,130900,30655340,5360,5360,5360,5360,0
|
|
20250206,130800,30655340,5360,5360,5360,5360,0
|
|
20250206,130700,30655340,5360,5360,5360,5360,0
|
|
20250206,130600,30655340,5360,5360,5360,5360,0
|
|
20250206,130500,30655340,5360,5360,5360,5360,0
|
|
20250206,130400,30655340,5360,5360,5360,5360,0
|
|
20250206,130300,30655340,5360,5360,5360,5360,0
|
|
20250206,130200,30655340,5360,5360,5360,5360,0
|
|
20250206,130100,30655340,5360,5360,5360,5360,20
|
|
20250206,130000,30548140,5360,5360,5360,5360,0
|
|
20250206,125900,30548140,5360,5360,5360,5360,3000
|
|
20250206,125800,14468140,5360,5360,5360,5360,0
|
|
20250206,125700,14468140,5360,5360,5360,5360,0
|
|
20250206,125600,14468140,5360,5360,5360,5360,0
|
|
20250206,125500,14468140,5360,5360,5360,5360,0
|
|
20250206,125400,14468140,5360,5360,5360,5360,0
|
|
20250206,125300,14468140,5360,5360,5360,5360,0
|
|
20250206,125200,14468140,5360,5360,5360,5360,0
|
|
20250206,125100,14468140,5360,5360,5360,5360,0
|
|
20250206,125000,14468140,5360,5360,5360,5360,0
|
|
20250206,124900,14468140,5360,5360,5360,5360,0
|
|
20250206,124800,14468140,5360,5360,5360,5360,0
|
|
20250206,124700,14468140,5360,5360,5360,5360,0
|
|
20250206,124600,14468140,5360,5360,5360,5360,0
|
|
20250206,124500,14468140,5360,5360,5360,5360,0
|
|
20250206,124400,14468140,5360,5360,5360,5360,0
|
|
20250206,124300,14468140,5360,5360,5360,5360,0
|
|
20250206,124200,14468140,5360,5360,5360,5360,0
|
|
20250206,124100,14468140,5360,5360,5360,5360,0
|
|
20250206,124000,14468140,5360,5360,5360,5360,0
|
|
20250206,123900,14468140,5360,5360,5360,5360,150
|
|
20250206,123800,13664140,5370,5370,5370,5370,0
|
|
20250206,123700,13664140,5370,5370,5370,5370,0
|
|
20250206,123600,13664140,5370,5370,5370,5370,0
|
|
20250206,123500,13664140,5370,5370,5370,5370,0
|
|
20250206,123400,13664140,5370,5370,5370,5370,93
|
|
20250206,123300,13164730,5370,5370,5370,5370,0
|
|
20250206,123200,13164730,5370,5370,5370,5370,0
|
|
20250206,123100,13164730,5370,5370,5370,5370,0
|
|
20250206,123000,13164730,5370,5370,5370,5370,0
|
|
20250206,122900,13164730,5370,5370,5370,5370,0
|
|
20250206,122800,13164730,5370,5370,5370,5370,0
|
|
20250206,122700,13164730,5370,5370,5370,5370,0
|
|
20250206,122600,13164730,5370,5370,5370,5370,0
|
|
20250206,122500,13164730,5370,5370,5370,5370,0
|
|
20250206,122400,13164730,5370,5370,5370,5370,0
|
|
20250206,122300,13164730,5370,5370,5370,5370,0
|
|
20250206,122200,13164730,5370,5370,5370,5370,0
|
|
20250206,122100,13164730,5370,5370,5370,5370,0
|
|
20250206,122000,13164730,5370,5370,5370,5370,0
|
|
20250206,121900,13164730,5370,5370,5370,5370,0
|
|
20250206,121800,13164730,5370,5370,5370,5370,0
|
|
20250206,121700,13164730,5370,5370,5370,5370,0
|
|
20250206,121600,13164730,5370,5370,5370,5370,0
|
|
20250206,121500,13164730,5370,5370,5370,5370,0
|
|
20250206,121400,13164730,5370,5370,5370,5370,0
|
|
20250206,121300,13164730,5370,5370,5370,5370,0
|
|
20250206,121200,13164730,5370,5370,5370,5370,0
|
|
20250206,121100,13164730,5370,5370,5370,5370,0
|
|
20250206,121000,13164730,5370,5370,5370,5370,0
|
|
20250206,120900,13164730,5370,5370,5370,5370,0
|
|
20250206,120800,13164730,5370,5370,5370,5370,0
|
|
20250206,120700,13164730,5370,5370,5370,5370,0
|
|
20250206,120600,13164730,5370,5370,5370,5370,0
|
|
20250206,120500,13164730,5370,5370,5370,5370,0
|
|
20250206,120400,13164730,5370,5370,5370,5370,0
|
|
20250206,120300,13164730,5370,5370,5370,5370,0
|
|
20250206,120200,13164730,5370,5370,5370,5370,0
|
|
20250206,120100,13164730,5370,5370,5370,5370,0
|
|
20250206,120000,13164730,5370,5370,5370,5370,0
|
|
20250206,115900,13164730,5370,5370,5370,5370,0
|
|
20250206,115800,13164730,5370,5370,5370,5370,0
|
|
20250206,115700,13164730,5370,5370,5370,5370,12
|
|
20250206,115600,13100290,5380,5380,5380,5380,0
|
|
20250206,115500,13100290,5380,5380,5380,5380,0
|
|
20250206,115400,13100290,5380,5380,5380,5380,0
|
|
20250206,115300,13100290,5380,5380,5380,5380,0
|
|
20250206,115200,13100290,5380,5380,5380,5380,0
|
|
20250206,115100,13100290,5380,5380,5380,5380,0
|
|
20250206,115000,13100290,5380,5380,5380,5380,0
|
|
20250206,114900,13100290,5380,5380,5380,5380,0
|
|
20250206,114800,13100290,5380,5380,5380,5380,0
|
|
20250206,114700,13100290,5380,5380,5380,5380,0
|
|
20250206,114600,13100290,5380,5380,5380,5380,0
|
|
20250206,114500,13100290,5380,5380,5380,5380,0
|
|
20250206,114400,13100290,5380,5380,5380,5380,0
|
|
20250206,114300,13100290,5380,5380,5380,5380,0
|
|
20250206,114200,13100290,5380,5380,5380,5380,0
|
|
20250206,114100,13100290,5380,5380,5380,5380,0
|
|
20250206,114000,13100290,5380,5380,5380,5380,0
|
|
20250206,113900,13100290,5380,5380,5380,5380,0
|
|
20250206,113800,13100290,5380,5380,5380,5380,0
|
|
20250206,113700,13100290,5380,5380,5380,5380,0
|
|
20250206,113600,13100290,5380,5380,5380,5380,0
|
|
20250206,113500,13100290,5380,5380,5380,5380,0
|
|
20250206,113400,13100290,5380,5380,5380,5380,0
|
|
20250206,113300,13100290,5380,5380,5380,5380,0
|
|
20250206,113200,13100290,5380,5380,5380,5380,0
|
|
20250206,113100,13100290,5380,5380,5380,5380,0
|
|
20250206,113000,13100290,5380,5380,5380,5380,0
|
|
20250206,112900,13100290,5380,5380,5380,5380,0
|
|
20250206,112800,13100290,5380,5380,5380,5380,0
|
|
20250206,112700,13100290,5380,5380,5380,5380,0
|
|
20250206,112600,13100290,5380,5380,5380,5380,0
|
|
20250206,112500,13100290,5380,5380,5380,5380,0
|
|
20250206,112400,13100290,5380,5380,5380,5380,0
|
|
20250206,112300,13100290,5380,5380,5380,5380,0
|
|
20250206,112200,13100290,5380,5380,5380,5380,0
|
|
20250206,112100,13100290,5380,5380,5380,5380,0
|
|
20250206,112000,13100290,5380,5380,5380,5380,0
|
|
20250206,111900,13100290,5380,5380,5380,5380,0
|
|
20250206,111800,13100290,5380,5380,5380,5380,0
|
|
20250206,111700,13100290,5380,5380,5380,5380,0
|
|
20250206,111600,13100290,5380,5380,5380,5380,0
|
|
20250206,111500,13100290,5380,5380,5380,5380,0
|
|
20250206,111400,13100290,5380,5380,5380,5380,0
|
|
20250206,111300,13100290,5380,5380,5380,5380,0
|
|
20250206,111200,13100290,5380,5380,5380,5380,0
|
|
20250206,111100,13100290,5380,5380,5380,5380,0
|
|
20250206,111000,13100290,5380,5380,5380,5380,0
|
|
20250206,110900,13100290,5380,5380,5380,5380,0
|
|
20250206,110800,13100290,5380,5380,5380,5380,0
|
|
20250206,110700,13100290,5380,5380,5380,5380,0
|
|
20250206,110600,13100290,5380,5380,5380,5380,0
|
|
20250206,110500,13100290,5380,5380,5380,5380,0
|
|
20250206,110400,13100290,5380,5380,5380,5380,0
|
|
20250206,110300,13100290,5380,5380,5380,5380,0
|
|
20250206,110200,13100290,5380,5380,5380,5380,0
|
|
20250206,110100,13100290,5380,5360,5380,5360,3
|
|
20250206,110000,13084190,5360,5360,5360,5360,0
|
|
20250206,105900,13084190,5360,5360,5360,5360,0
|
|
20250206,105800,13084190,5360,5360,5360,5360,0
|
|
20250206,105700,13084190,5360,5360,5360,5360,0
|
|
20250206,105600,13084190,5360,5360,5360,5360,0
|
|
20250206,105500,13084190,5360,5360,5360,5360,0
|
|
20250206,105400,13084190,5360,5360,5360,5360,0
|
|
20250206,105300,13084190,5360,5360,5360,5360,0
|
|
20250206,105200,13084190,5360,5360,5360,5360,0
|
|
20250206,105100,13084190,5360,5360,5360,5360,0
|
|
20250206,105000,13084190,5360,5360,5360,5360,0
|
|
20250206,104900,13084190,5360,5360,5360,5360,0
|
|
20250206,104800,13084190,5360,5360,5360,5360,0
|
|
20250206,104700,13084190,5360,5360,5360,5360,3
|
|
20250206,104600,13068110,5380,5380,5380,5380,0
|
|
20250206,104500,13068110,5380,5370,5380,5370,100
|
|
20250206,104400,12530300,5360,5360,5360,5360,0
|
|
20250206,104300,12530300,5360,5360,5360,5360,5
|
|
20250206,104200,12503500,5370,5370,5370,5370,0
|
|
20250206,104100,12503500,5370,5370,5370,5370,0
|
|
20250206,104000,12503500,5370,5370,5370,5370,0
|
|
20250206,103900,12503500,5370,5370,5370,5370,0
|
|
20250206,103800,12503500,5370,5370,5370,5370,0
|
|
20250206,103700,12503500,5370,5370,5370,5370,1
|
|
20250206,103600,12498130,5360,5360,5360,5360,0
|
|
20250206,103500,12498130,5360,5360,5360,5360,0
|
|
20250206,103400,12498130,5360,5360,5360,5360,0
|
|
20250206,103300,12498130,5360,5360,5360,5360,0
|
|
20250206,103200,12498130,5360,5360,5360,5360,0
|
|
20250206,103100,12498130,5360,5360,5360,5360,0
|
|
20250206,103000,12498130,5360,5360,5360,5360,8
|
|
20250206,102900,12455250,5360,5360,5360,5360,0
|
|
20250206,102800,12455250,5360,5360,5360,5360,0
|
|
20250206,102700,12455250,5360,5360,5360,5360,100
|
|
20250206,102600,11919250,5380,5380,5380,5380,0
|
|
20250206,102500,11919250,5380,5380,5380,5380,0
|
|
20250206,102400,11919250,5380,5380,5380,5380,0
|
|
20250206,102300,11919250,5380,5380,5380,5380,0
|
|
20250206,102200,11919250,5380,5380,5380,5380,0
|
|
20250206,102100,11919250,5380,5380,5380,5380,0
|
|
20250206,102000,11919250,5380,5380,5380,5380,1
|
|
20250206,101900,11913870,5380,5380,5380,5380,417
|
|
20250206,101800,9670410,5370,5370,5370,5370,140
|
|
20250206,101700,8918610,5370,5370,5370,5370,0
|
|
20250206,101600,8918610,5370,5370,5370,5370,0
|
|
20250206,101500,8918610,5370,5370,5370,5370,0
|
|
20250206,101400,8918610,5370,5370,5370,5370,0
|
|
20250206,101300,8918610,5370,5370,5370,5370,0
|
|
20250206,101200,8918610,5370,5370,5370,5370,0
|
|
20250206,101100,8918610,5370,5370,5370,5370,0
|
|
20250206,101000,8918610,5370,5370,5370,5370,1
|
|
20250206,100900,8913240,5360,5350,5360,5350,41
|
|
20250206,100800,8693710,5360,5360,5360,5360,0
|
|
20250206,100700,8693710,5360,5360,5360,5360,0
|
|
20250206,100600,8693710,5360,5360,5360,5360,2
|
|
20250206,100500,8682990,5360,5360,5360,5360,0
|
|
20250206,100400,8682990,5360,5360,5360,5360,0
|
|
20250206,100300,8682990,5360,5360,5360,5360,0
|
|
20250206,100200,8682990,5360,5360,5360,5360,0
|
|
20250206,100100,8682990,5360,5360,5360,5360,0
|
|
20250206,100000,8682990,5360,5360,5360,5360,0
|
|
20250206,095900,8682990,5360,5360,5360,5360,0
|
|
20250206,095800,8682990,5360,5360,5360,5360,0
|
|
20250206,095700,8682990,5360,5360,5360,5360,0
|
|
20250206,095600,8682990,5360,5360,5360,5360,0
|
|
20250206,095500,8682990,5360,5360,5360,5360,0
|
|
20250206,095400,8682990,5360,5360,5360,5360,0
|
|
20250206,095300,8682990,5360,5360,5360,5360,0
|
|
20250206,095200,8682990,5360,5360,5360,5360,0
|
|
20250206,095100,8682990,5360,5360,5360,5360,0
|
|
20250206,095000,8682990,5360,5360,5360,5360,0
|
|
20250206,094900,8682990,5360,5360,5360,5360,0
|
|
20250206,094800,8682990,5360,5360,5360,5360,0
|
|
20250206,094700,8682990,5360,5360,5360,5360,0
|
|
20250206,094600,8682990,5360,5360,5360,5360,0
|
|
20250206,094500,8682990,5360,5360,5360,5360,0
|
|
20250206,094400,8682990,5360,5360,5360,5360,0
|
|
20250206,094300,8682990,5360,5360,5360,5360,0
|
|
20250206,094200,8682990,5360,5360,5360,5360,0
|
|
20250206,094100,8682990,5360,5360,5360,5360,0
|
|
20250206,094000,8682990,5360,5360,5360,5360,0
|
|
20250206,093900,8682990,5360,5360,5360,5360,0
|
|
20250206,093800,8682990,5360,5360,5360,5360,0
|
|
20250206,093700,8682990,5360,5360,5360,5360,0
|
|
20250206,093600,8682990,5360,5360,5360,5360,0
|
|
20250206,093500,8682990,5360,5360,5360,5360,0
|
|
20250206,093400,8682990,5360,5360,5360,5360,0
|
|
20250206,093300,8682990,5360,5360,5360,5360,0
|
|
20250206,093200,8682990,5360,5360,5360,5360,0
|
|
20250206,093100,8682990,5360,5360,5360,5360,0
|
|
20250206,093000,8682990,5360,5360,5360,5360,3
|
|
20250206,092900,8666910,5320,5320,5320,5320,23
|
|
20250206,092800,8544550,5320,5320,5320,5320,0
|
|
20250206,092700,8544550,5320,5320,5320,5320,0
|
|
20250206,092600,8544550,5320,5340,5340,5320,10
|
|
20250206,092500,8491260,5390,5390,5390,5390,10
|
|
20250206,092400,8437360,5390,5380,5390,5380,396
|
|
20250206,092300,6306330,5370,5370,5370,5370,401
|
|
20250206,092200,4152960,5370,5370,5370,5370,0
|
|
20250206,092100,4152960,5370,5370,5370,5370,232
|
|
20250206,092000,2907120,5360,5360,5360,5360,1
|
|
20250206,091900,2901760,5360,5360,5360,5360,0
|
|
20250206,091800,2901760,5360,5360,5360,5360,0
|
|
20250206,091700,2901760,5360,5360,5360,5360,0
|
|
20250206,091600,2901760,5360,5360,5360,5360,259
|
|
20250206,091500,1513520,5350,5350,5350,5350,252
|
|
20250206,091400,165320,5350,5350,5350,5350,0
|
|
20250206,091300,165320,5350,5350,5350,5350,0
|
|
20250206,091200,165320,5350,5350,5350,5350,0
|
|
20250206,091100,165320,5350,5350,5350,5350,0
|
|
20250206,091000,165320,5350,5350,5350,5350,10
|
|
20250206,090900,111820,5320,5320,5320,5320,0
|
|
20250206,090800,111820,5320,5320,5320,5320,0
|
|
20250206,090700,111820,5320,5320,5320,5320,13
|
|
20250206,090600,42660,5320,5320,5320,5320,0
|
|
20250206,090500,42660,5320,5320,5320,5320,0
|
|
20250206,090400,42660,5320,5320,5320,5320,0
|
|
20250206,090300,42660,5320,5320,5320,5320,1
|
|
20250206,090200,37340,5320,5320,5320,5320,2
|
|
20250206,090100,26700,5340,5340,5340,5340,0
|
|
20250206,090000,26700,5340,5340,5340,5340,5
|