580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,183700,49478090,9450,9450,9450,9450,109
|
|
20250210,183600,49478090,9450,9450,9450,9450,0
|
|
20250210,183500,49478090,9450,9450,9450,9450,0
|
|
20250210,183400,49478090,9450,9450,9450,9450,0
|
|
20250210,183300,49478090,9450,9450,9450,9450,0
|
|
20250210,183200,49478090,9450,9450,9450,9450,0
|
|
20250210,183100,49478090,9450,9450,9450,9450,0
|
|
20250210,183000,49478090,9450,9450,9450,9450,0
|
|
20250210,182900,49478090,9450,9450,9450,9450,0
|
|
20250210,182800,49478090,9450,9450,9450,9450,0
|
|
20250210,182700,49478090,9450,9450,9450,9450,0
|
|
20250210,182600,49478090,9450,9450,9450,9450,0
|
|
20250210,182500,49478090,9450,9450,9450,9450,0
|
|
20250210,182400,49478090,9450,9450,9450,9450,0
|
|
20250210,182300,49478090,9450,9450,9450,9450,0
|
|
20250210,182200,49478090,9450,9450,9450,9450,0
|
|
20250210,182100,49478090,9450,9450,9450,9450,0
|
|
20250210,182000,49478090,9450,9450,9450,9450,0
|
|
20250210,181900,49478090,9450,9450,9450,9450,0
|
|
20250210,181800,49478090,9450,9450,9450,9450,0
|
|
20250210,181700,49478090,9450,9450,9450,9450,0
|
|
20250210,181600,49478090,9450,9450,9450,9450,0
|
|
20250210,181500,49478090,9450,9450,9450,9450,0
|
|
20250210,181400,49478090,9450,9450,9450,9450,0
|
|
20250210,181300,49478090,9450,9450,9450,9450,0
|
|
20250210,181200,49478090,9450,9450,9450,9450,0
|
|
20250210,181100,49478090,9450,9450,9450,9450,0
|
|
20250210,181000,49478090,9450,9450,9450,9450,0
|
|
20250210,180900,49478090,9450,9450,9450,9450,0
|
|
20250210,180800,49478090,9450,9450,9450,9450,0
|
|
20250210,180700,49478090,9450,9450,9450,9450,109
|
|
20250210,180600,49478090,9450,9450,9450,9450,0
|
|
20250210,180500,49478090,9450,9450,9450,9450,0
|
|
20250210,180400,49478090,9450,9450,9450,9450,0
|
|
20250210,180300,49478090,9450,9450,9450,9450,0
|
|
20250210,180200,49478090,9450,9450,9450,9450,0
|
|
20250210,180100,49478090,9450,9450,9450,9450,0
|
|
20250210,180000,49478090,9450,9450,9450,9450,0
|
|
20250210,175900,49478090,9450,9450,9450,9450,0
|
|
20250210,175800,49478090,9450,9450,9450,9450,0
|
|
20250210,175700,49478090,9450,9450,9450,9450,0
|
|
20250210,175600,49478090,9450,9450,9450,9450,0
|
|
20250210,175500,49478090,9450,9450,9450,9450,0
|
|
20250210,175400,49478090,9450,9450,9450,9450,0
|
|
20250210,175300,49478090,9450,9450,9450,9450,0
|
|
20250210,175200,49478090,9450,9450,9450,9450,0
|
|
20250210,175100,49478090,9450,9450,9450,9450,0
|
|
20250210,175000,49478090,9450,9450,9450,9450,0
|
|
20250210,174900,49478090,9450,9450,9450,9450,0
|
|
20250210,174800,49478090,9450,9450,9450,9450,0
|
|
20250210,174700,49478090,9450,9450,9450,9450,0
|
|
20250210,174600,49478090,9450,9450,9450,9450,0
|
|
20250210,174500,49478090,9450,9450,9450,9450,0
|
|
20250210,174400,49478090,9450,9450,9450,9450,0
|
|
20250210,174300,49478090,9450,9450,9450,9450,0
|
|
20250210,174200,49478090,9450,9450,9450,9450,0
|
|
20250210,174100,49478090,9450,9450,9450,9450,0
|
|
20250210,174000,49478090,9450,9450,9450,9450,0
|
|
20250210,173900,49478090,9450,9450,9450,9450,0
|
|
20250210,173800,49478090,9450,9450,9450,9450,0
|
|
20250210,173700,49478090,9450,9450,9450,9450,109
|
|
20250210,173600,49478090,9450,9450,9450,9450,0
|
|
20250210,173500,49478090,9450,9450,9450,9450,0
|
|
20250210,173400,49478090,9450,9450,9450,9450,0
|
|
20250210,173300,49478090,9450,9450,9450,9450,0
|
|
20250210,173200,49478090,9450,9450,9450,9450,0
|
|
20250210,173100,49478090,9450,9450,9450,9450,0
|
|
20250210,173000,49478090,9450,9450,9450,9450,0
|
|
20250210,172900,49478090,9450,9450,9450,9450,0
|
|
20250210,172800,49478090,9450,9450,9450,9450,0
|
|
20250210,172700,49478090,9450,9450,9450,9450,0
|
|
20250210,172600,49478090,9450,9450,9450,9450,0
|
|
20250210,172500,49478090,9450,9450,9450,9450,0
|
|
20250210,172400,49478090,9450,9450,9450,9450,0
|
|
20250210,172300,49478090,9450,9450,9450,9450,0
|
|
20250210,172200,49478090,9450,9450,9450,9450,0
|
|
20250210,172100,49478090,9450,9450,9450,9450,0
|
|
20250210,172000,49478090,9450,9450,9450,9450,0
|
|
20250210,171900,49478090,9450,9450,9450,9450,0
|
|
20250210,171800,49478090,9450,9450,9450,9450,0
|
|
20250210,171700,49478090,9450,9450,9450,9450,0
|
|
20250210,171600,49478090,9450,9450,9450,9450,0
|
|
20250210,171500,49478090,9450,9450,9450,9450,0
|
|
20250210,171400,49478090,9450,9450,9450,9450,0
|
|
20250210,171300,49478090,9450,9450,9450,9450,0
|
|
20250210,171200,49478090,9450,9450,9450,9450,0
|
|
20250210,171100,49478090,9450,9450,9450,9450,0
|
|
20250210,171000,49478090,9450,9450,9450,9450,0
|
|
20250210,170900,49478090,9450,9450,9450,9450,0
|
|
20250210,170800,49478090,9450,9450,9450,9450,0
|
|
20250210,170700,49478090,9450,9450,9450,9450,109
|
|
20250210,170600,49478090,9450,9450,9450,9450,0
|
|
20250210,170500,49478090,9450,9450,9450,9450,0
|
|
20250210,170400,49478090,9450,9450,9450,9450,0
|
|
20250210,170300,49478090,9450,9450,9450,9450,0
|
|
20250210,170200,49478090,9450,9450,9450,9450,0
|
|
20250210,170100,49478090,9450,9450,9450,9450,0
|
|
20250210,170000,49478090,9450,9450,9450,9450,0
|
|
20250210,165900,49478090,9450,9450,9450,9450,0
|
|
20250210,165800,49478090,9450,9450,9450,9450,0
|
|
20250210,165700,49478090,9450,9450,9450,9450,0
|
|
20250210,165600,49478090,9450,9450,9450,9450,0
|
|
20250210,165500,49478090,9450,9450,9450,9450,0
|
|
20250210,165400,49478090,9450,9450,9450,9450,0
|
|
20250210,165300,49478090,9450,9450,9450,9450,0
|
|
20250210,165200,49478090,9450,9450,9450,9450,0
|
|
20250210,165100,49478090,9450,9450,9450,9450,0
|
|
20250210,165000,49478090,9450,9450,9450,9450,0
|
|
20250210,164900,49478090,9450,9450,9450,9450,0
|
|
20250210,164800,49478090,9450,9450,9450,9450,0
|
|
20250210,164700,49478090,9450,9450,9450,9450,0
|
|
20250210,164600,49478090,9450,9450,9450,9450,0
|
|
20250210,164500,49478090,9450,9450,9450,9450,0
|
|
20250210,164400,49478090,9450,9450,9450,9450,0
|
|
20250210,164300,49478090,9450,9450,9450,9450,0
|
|
20250210,164200,49478090,9450,9450,9450,9450,0
|
|
20250210,164100,49478090,9450,9450,9450,9450,0
|
|
20250210,164000,49478090,9450,9450,9450,9450,0
|
|
20250210,163900,49478090,9450,9450,9450,9450,0
|
|
20250210,163800,49478090,9450,9450,9450,9450,0
|
|
20250210,163700,49478090,9450,9450,9450,9450,109
|
|
20250210,163600,49478090,9450,9450,9450,9450,0
|
|
20250210,163500,49478090,9450,9450,9450,9450,0
|
|
20250210,163400,49478090,9450,9450,9450,9450,0
|
|
20250210,163300,49478090,9450,9450,9450,9450,0
|
|
20250210,163200,49478090,9450,9450,9450,9450,0
|
|
20250210,163100,49478090,9450,9450,9450,9450,0
|
|
20250210,163000,49478090,9450,9450,9450,9450,0
|
|
20250210,162900,49478090,9450,9450,9450,9450,0
|
|
20250210,162800,49478090,9450,9450,9450,9450,0
|
|
20250210,162700,49478090,9450,9450,9450,9450,0
|
|
20250210,162600,49478090,9450,9450,9450,9450,0
|
|
20250210,162500,49478090,9450,9450,9450,9450,0
|
|
20250210,162400,49478090,9450,9450,9450,9450,0
|
|
20250210,162300,49478090,9450,9450,9450,9450,0
|
|
20250210,162200,49478090,9450,9450,9450,9450,0
|
|
20250210,162100,49478090,9450,9450,9450,9450,0
|
|
20250210,162000,49478090,9450,9450,9450,9450,0
|
|
20250210,161900,49478090,9450,9450,9450,9450,0
|
|
20250210,161800,49478090,9450,9450,9450,9450,0
|
|
20250210,161700,49478090,9450,9450,9450,9450,0
|
|
20250210,161600,49478090,9450,9450,9450,9450,0
|
|
20250210,161500,49478090,9450,9450,9450,9450,0
|
|
20250210,161400,49478090,9450,9450,9450,9450,0
|
|
20250210,161300,49478090,9450,9450,9450,9450,0
|
|
20250210,161200,49478090,9450,9450,9450,9450,0
|
|
20250210,161100,49478090,9450,9450,9450,9450,0
|
|
20250210,161000,49478090,9450,9450,9450,9450,0
|
|
20250210,160900,49478090,9450,9450,9450,9450,0
|
|
20250210,160800,49478090,9450,9450,9450,9450,0
|
|
20250210,160700,49478090,9450,9450,9450,9450,109
|
|
20250210,160600,49478090,9450,9450,9450,9450,0
|
|
20250210,160500,49478090,9450,9450,9450,9450,0
|
|
20250210,160400,49478090,9450,9450,9450,9450,0
|
|
20250210,160300,49478090,9450,9450,9450,9450,0
|
|
20250210,160200,49478090,9450,9450,9450,9450,0
|
|
20250210,160100,49478090,9450,9450,9450,9450,0
|
|
20250210,160000,49478090,9450,9450,9450,9450,0
|
|
20250210,155900,49478090,9450,9450,9450,9450,0
|
|
20250210,155800,49478090,9450,9450,9450,9450,0
|
|
20250210,155700,49478090,9450,9450,9450,9450,0
|
|
20250210,155600,49478090,9450,9450,9450,9450,0
|
|
20250210,155500,49478090,9450,9450,9450,9450,0
|
|
20250210,155400,49478090,9450,9450,9450,9450,0
|
|
20250210,155300,49478090,9450,9450,9450,9450,0
|
|
20250210,155200,49478090,9450,9450,9450,9450,0
|
|
20250210,155100,49478090,9450,9450,9450,9450,0
|
|
20250210,155000,49478090,9450,9450,9450,9450,0
|
|
20250210,154900,49478090,9450,9450,9450,9450,0
|
|
20250210,154800,49478090,9450,9450,9450,9450,0
|
|
20250210,154700,49478090,9450,9450,9450,9450,0
|
|
20250210,154600,49478090,9450,9450,9450,9450,0
|
|
20250210,154500,49478090,9450,9450,9450,9450,0
|
|
20250210,154400,49478090,9450,9450,9450,9450,0
|
|
20250210,154300,49478090,9450,9450,9450,9450,0
|
|
20250210,154200,49478090,9450,9450,9450,9450,0
|
|
20250210,154100,49478090,9450,9450,9450,9450,0
|
|
20250210,154000,49478090,9450,9450,9450,9450,0
|
|
20250210,153900,49478090,9450,9450,9450,9450,0
|
|
20250210,153800,49478090,9450,9450,9450,9450,0
|
|
20250210,153700,49478090,9450,9450,9450,9450,109
|
|
20250210,153600,49478090,9450,9450,9450,9450,0
|
|
20250210,153500,49478090,9450,9450,9450,9450,0
|
|
20250210,153400,49478090,9450,9450,9450,9450,0
|
|
20250210,153300,49478090,9450,9450,9450,9450,0
|
|
20250210,153200,49478090,9450,9450,9450,9450,0
|
|
20250210,153100,49478090,9450,9450,9450,9450,0
|
|
20250210,153000,49478090,9450,9450,9450,9450,109
|
|
20250210,152900,48448040,9400,9400,9400,9400,0
|
|
20250210,152800,48448040,9400,9400,9400,9400,0
|
|
20250210,152700,48448040,9400,9400,9400,9400,0
|
|
20250210,152600,48448040,9400,9400,9400,9400,0
|
|
20250210,152500,48448040,9400,9400,9400,9400,0
|
|
20250210,152400,48448040,9400,9400,9400,9400,0
|
|
20250210,152300,48448040,9400,9400,9400,9400,0
|
|
20250210,152200,48448040,9400,9400,9400,9400,0
|
|
20250210,152100,48448040,9400,9400,9400,9400,0
|
|
20250210,152000,48448040,9400,9400,9400,9400,0
|
|
20250210,151900,48448040,9400,9400,9400,9400,0
|
|
20250210,151800,48448040,9400,9400,9400,9400,0
|
|
20250210,151700,48448040,9400,9400,9400,9400,0
|
|
20250210,151600,48448040,9400,9400,9400,9400,0
|
|
20250210,151500,48448040,9400,9400,9400,9400,0
|
|
20250210,151400,48448040,9400,9400,9400,9400,0
|
|
20250210,151300,48448040,9400,9400,9400,9400,0
|
|
20250210,151200,48448040,9400,9400,9400,9400,0
|
|
20250210,151100,48448040,9400,9400,9400,9400,0
|
|
20250210,151000,48448040,9400,9400,9400,9400,0
|
|
20250210,150900,48448040,9400,9390,9400,9390,2
|
|
20250210,150800,48429250,9420,9420,9420,9420,0
|
|
20250210,150700,48429250,9420,9420,9420,9420,0
|
|
20250210,150600,48429250,9420,9420,9420,9420,0
|
|
20250210,150500,48429250,9420,9420,9420,9420,0
|
|
20250210,150400,48429250,9420,9420,9420,9420,0
|
|
20250210,150300,48429250,9420,9420,9420,9420,0
|
|
20250210,150200,48429250,9420,9420,9420,9420,0
|
|
20250210,150100,48429250,9420,9420,9420,9420,0
|
|
20250210,150000,48429250,9420,9420,9420,9420,0
|
|
20250210,145900,48429250,9420,9420,9420,9420,0
|
|
20250210,145800,48429250,9420,9420,9420,9420,0
|
|
20250210,145700,48429250,9420,9420,9420,9420,0
|
|
20250210,145600,48429250,9420,9420,9420,9420,0
|
|
20250210,145500,48429250,9420,9420,9420,9420,0
|
|
20250210,145400,48429250,9420,9420,9420,9420,0
|
|
20250210,145300,48429250,9420,9420,9420,9420,0
|
|
20250210,145200,48429250,9420,9420,9420,9420,0
|
|
20250210,145100,48429250,9420,9420,9420,9420,0
|
|
20250210,145000,48429250,9420,9420,9420,9420,0
|
|
20250210,144900,48429250,9420,9420,9420,9420,0
|
|
20250210,144800,48429250,9420,9420,9420,9420,0
|
|
20250210,144700,48429250,9420,9420,9420,9420,0
|
|
20250210,144600,48429250,9420,9420,9420,9420,1
|
|
20250210,144500,48419830,9380,9380,9380,9380,1
|
|
20250210,144400,48410450,9400,9400,9400,9400,0
|
|
20250210,144300,48410450,9400,9400,9400,9400,0
|
|
20250210,144200,48410450,9400,9400,9400,9400,0
|
|
20250210,144100,48410450,9400,9400,9400,9400,0
|
|
20250210,144000,48410450,9400,9400,9400,9400,0
|
|
20250210,143900,48410450,9400,9400,9400,9400,0
|
|
20250210,143800,48410450,9400,9400,9400,9400,0
|
|
20250210,143700,48410450,9400,9400,9400,9400,0
|
|
20250210,143600,48410450,9400,9400,9400,9400,0
|
|
20250210,143500,48410450,9400,9400,9400,9400,0
|
|
20250210,143400,48410450,9400,9400,9400,9400,0
|
|
20250210,143300,48410450,9400,9400,9400,9400,0
|
|
20250210,143200,48410450,9400,9400,9400,9400,0
|
|
20250210,143100,48410450,9400,9400,9400,9400,0
|
|
20250210,143000,48410450,9400,9400,9400,9400,0
|
|
20250210,142900,48410450,9400,9400,9400,9400,0
|
|
20250210,142800,48410450,9400,9400,9400,9400,1
|
|
20250210,142700,48401050,9400,9400,9400,9400,0
|
|
20250210,142600,48401050,9400,9400,9400,9400,0
|
|
20250210,142500,48401050,9400,9400,9400,9400,0
|
|
20250210,142400,48401050,9400,9390,9400,9390,2
|
|
20250210,142300,48382260,9400,9400,9400,9400,0
|
|
20250210,142200,48382260,9400,9400,9400,9400,0
|
|
20250210,142100,48382260,9400,9400,9400,9400,0
|
|
20250210,142000,48382260,9400,9400,9400,9400,0
|
|
20250210,141900,48382260,9400,9400,9400,9400,0
|
|
20250210,141800,48382260,9400,9400,9400,9400,0
|
|
20250210,141700,48382260,9400,9400,9400,9400,0
|
|
20250210,141600,48382260,9400,9400,9400,9400,0
|
|
20250210,141500,48382260,9400,9400,9400,9400,0
|
|
20250210,141400,48382260,9400,9400,9400,9400,0
|
|
20250210,141300,48382260,9400,9400,9400,9400,0
|
|
20250210,141200,48382260,9400,9390,9400,9390,7
|
|
20250210,141100,48316470,9410,9410,9410,9410,0
|
|
20250210,141000,48316470,9410,9410,9410,9410,0
|
|
20250210,140900,48316470,9410,9350,9410,9350,30
|
|
20250210,140800,48035910,9350,9340,9350,9340,1527
|
|
20250210,140700,33768290,9340,9340,9340,9340,0
|
|
20250210,140600,33768290,9340,9340,9340,9340,0
|
|
20250210,140500,33768290,9340,9340,9340,9340,0
|
|
20250210,140400,33768290,9340,9340,9340,9340,0
|
|
20250210,140300,33768290,9340,9340,9340,9340,0
|
|
20250210,140200,33768290,9340,9340,9340,9340,0
|
|
20250210,140100,33768290,9340,9340,9340,9340,0
|
|
20250210,140000,33768290,9340,9340,9340,9340,0
|
|
20250210,135900,33768290,9340,9340,9340,9340,0
|
|
20250210,135800,33768290,9340,9340,9340,9340,0
|
|
20250210,135700,33768290,9340,9340,9340,9340,0
|
|
20250210,135600,33768290,9340,9340,9340,9340,0
|
|
20250210,135500,33768290,9340,9340,9340,9340,0
|
|
20250210,135400,33768290,9340,9340,9340,9340,0
|
|
20250210,135300,33768290,9340,9340,9340,9340,0
|
|
20250210,135200,33768290,9340,9340,9340,9340,0
|
|
20250210,135100,33768290,9340,9340,9340,9340,0
|
|
20250210,135000,33768290,9340,9340,9340,9340,0
|
|
20250210,134900,33768290,9340,9340,9340,9340,0
|
|
20250210,134800,33768290,9340,9340,9340,9340,0
|
|
20250210,134700,33768290,9340,9340,9340,9340,0
|
|
20250210,134600,33768290,9340,9340,9340,9340,0
|
|
20250210,134500,33768290,9340,9340,9340,9340,0
|
|
20250210,134400,33768290,9340,9340,9340,9340,1
|
|
20250210,134300,33758950,9340,9340,9340,9340,0
|
|
20250210,134200,33758950,9340,9340,9340,9340,0
|
|
20250210,134100,33758950,9340,9340,9340,9340,0
|
|
20250210,134000,33758950,9340,9340,9340,9340,0
|
|
20250210,133900,33758950,9340,9340,9340,9340,0
|
|
20250210,133800,33758950,9340,9340,9340,9340,0
|
|
20250210,133700,33758950,9340,9340,9340,9340,0
|
|
20250210,133600,33758950,9340,9340,9340,9340,213
|
|
20250210,133500,31769530,9330,9330,9330,9330,0
|
|
20250210,133400,31769530,9330,9330,9330,9330,0
|
|
20250210,133300,31769530,9330,9330,9330,9330,0
|
|
20250210,133200,31769530,9330,9330,9330,9330,0
|
|
20250210,133100,31769530,9330,9330,9330,9330,0
|
|
20250210,133000,31769530,9330,9340,9340,9330,23
|
|
20250210,132900,31554800,9340,9330,9340,9330,2
|
|
20250210,132800,31536130,9340,9340,9340,9340,0
|
|
20250210,132700,31536130,9340,9340,9340,9340,0
|
|
20250210,132600,31536130,9340,9340,9340,9340,0
|
|
20250210,132500,31536130,9340,9350,9350,9340,6
|
|
20250210,132400,31480070,9380,9380,9380,9380,0
|
|
20250210,132300,31480070,9380,9380,9380,9380,0
|
|
20250210,132200,31480070,9380,9380,9380,9380,0
|
|
20250210,132100,31480070,9380,9380,9380,9380,0
|
|
20250210,132000,31480070,9380,9380,9380,9380,0
|
|
20250210,131900,31480070,9380,9380,9380,9380,0
|
|
20250210,131800,31480070,9380,9380,9380,9380,0
|
|
20250210,131700,31480070,9380,9380,9380,9380,2
|
|
20250210,131600,31461310,9340,9340,9340,9340,0
|
|
20250210,131500,31461310,9340,9340,9340,9340,0
|
|
20250210,131400,31461310,9340,9370,9370,9340,250
|
|
20250210,131300,29122210,9380,9380,9380,9380,1
|
|
20250210,131200,29112830,9380,9390,9390,9380,16
|
|
20250210,131100,28962690,9390,9390,9390,9390,32
|
|
20250210,131000,28662210,9390,9390,9390,9390,18
|
|
20250210,130900,28493190,9390,9390,9390,9390,0
|
|
20250210,130800,28493190,9390,9390,9390,9390,11
|
|
20250210,130700,28389900,9390,9390,9390,9390,0
|
|
20250210,130600,28389900,9390,9390,9390,9390,0
|
|
20250210,130500,28389900,9390,9390,9390,9390,0
|
|
20250210,130400,28389900,9390,9390,9390,9390,0
|
|
20250210,130300,28389900,9390,9390,9390,9390,0
|
|
20250210,130200,28389900,9390,9390,9390,9390,0
|
|
20250210,130100,28389900,9390,9390,9390,9390,0
|
|
20250210,130000,28389900,9390,9390,9390,9390,0
|
|
20250210,125900,28389900,9390,9390,9390,9390,0
|
|
20250210,125800,28389900,9390,9390,9390,9390,1
|
|
20250210,125700,28380510,9390,9390,9390,9390,0
|
|
20250210,125600,28380510,9390,9390,9390,9390,0
|
|
20250210,125500,28380510,9390,9380,9390,9380,2
|
|
20250210,125400,28361740,9390,9390,9390,9390,0
|
|
20250210,125300,28361740,9390,9390,9390,9390,0
|
|
20250210,125200,28361740,9390,9390,9390,9390,0
|
|
20250210,125100,28361740,9390,9390,9390,9390,0
|
|
20250210,125000,28361740,9390,9390,9390,9390,2
|
|
20250210,124900,28342960,9410,9410,9410,9410,0
|
|
20250210,124800,28342960,9410,9410,9410,9410,0
|
|
20250210,124700,28342960,9410,9410,9410,9410,0
|
|
20250210,124600,28342960,9410,9410,9410,9410,0
|
|
20250210,124500,28342960,9410,9410,9410,9410,0
|
|
20250210,124400,28342960,9410,9410,9410,9410,0
|
|
20250210,124300,28342960,9410,9410,9410,9410,0
|
|
20250210,124200,28342960,9410,9410,9410,9410,0
|
|
20250210,124100,28342960,9410,9410,9410,9410,0
|
|
20250210,124000,28342960,9410,9410,9410,9410,0
|
|
20250210,123900,28342960,9410,9410,9410,9410,0
|
|
20250210,123800,28342960,9410,9410,9410,9410,0
|
|
20250210,123700,28342960,9410,9410,9410,9410,0
|
|
20250210,123600,28342960,9410,9410,9410,9410,0
|
|
20250210,123500,28342960,9410,9410,9410,9410,0
|
|
20250210,123400,28342960,9410,9410,9410,9410,0
|
|
20250210,123300,28342960,9410,9410,9410,9410,0
|
|
20250210,123200,28342960,9410,9410,9410,9410,0
|
|
20250210,123100,28342960,9410,9410,9410,9410,0
|
|
20250210,123000,28342960,9410,9410,9410,9410,0
|
|
20250210,122900,28342960,9410,9410,9410,9410,0
|
|
20250210,122800,28342960,9410,9410,9410,9410,0
|
|
20250210,122700,28342960,9410,9410,9410,9410,0
|
|
20250210,122600,28342960,9410,9410,9410,9410,0
|
|
20250210,122500,28342960,9410,9410,9410,9410,0
|
|
20250210,122400,28342960,9410,9410,9410,9410,0
|
|
20250210,122300,28342960,9410,9410,9410,9410,0
|
|
20250210,122200,28342960,9410,9410,9410,9410,83
|
|
20250210,122100,27561930,9400,9400,9400,9400,0
|
|
20250210,122000,27561930,9400,9400,9400,9400,0
|
|
20250210,121900,27561930,9400,9400,9400,9400,0
|
|
20250210,121800,27561930,9400,9400,9400,9400,0
|
|
20250210,121700,27561930,9400,9400,9400,9400,0
|
|
20250210,121600,27561930,9400,9400,9400,9400,6
|
|
20250210,121500,27505530,9400,9400,9400,9400,10
|
|
20250210,121400,27411530,9400,9400,9400,9400,0
|
|
20250210,121300,27411530,9400,9400,9400,9400,0
|
|
20250210,121200,27411530,9400,9400,9400,9400,0
|
|
20250210,121100,27411530,9400,9400,9400,9400,0
|
|
20250210,121000,27411530,9400,9400,9400,9400,0
|
|
20250210,120900,27411530,9400,9400,9400,9400,0
|
|
20250210,120800,27411530,9400,9400,9400,9400,0
|
|
20250210,120700,27411530,9400,9400,9400,9400,0
|
|
20250210,120600,27411530,9400,9400,9400,9400,0
|
|
20250210,120500,27411530,9400,9400,9400,9400,2
|
|
20250210,120400,27392730,9370,9370,9370,9370,0
|
|
20250210,120300,27392730,9370,9370,9370,9370,0
|
|
20250210,120200,27392730,9370,9370,9370,9370,0
|
|
20250210,120100,27392730,9370,9370,9370,9370,0
|
|
20250210,120000,27392730,9370,9370,9370,9370,0
|
|
20250210,115900,27392730,9370,9370,9370,9370,0
|
|
20250210,115800,27392730,9370,9370,9370,9370,0
|
|
20250210,115700,27392730,9370,9370,9370,9370,0
|
|
20250210,115600,27392730,9370,9370,9370,9370,0
|
|
20250210,115500,27392730,9370,9370,9370,9370,1
|
|
20250210,115400,27383360,9410,9410,9410,9410,0
|
|
20250210,115300,27383360,9410,9410,9410,9410,0
|
|
20250210,115200,27383360,9410,9410,9410,9410,0
|
|
20250210,115100,27383360,9410,9410,9410,9410,0
|
|
20250210,115000,27383360,9410,9410,9410,9410,0
|
|
20250210,114900,27383360,9410,9410,9410,9410,0
|
|
20250210,114800,27383360,9410,9410,9410,9410,0
|
|
20250210,114700,27383360,9410,9410,9410,9410,0
|
|
20250210,114600,27383360,9410,9410,9410,9410,0
|
|
20250210,114500,27383360,9410,9410,9410,9410,0
|
|
20250210,114400,27383360,9410,9410,9410,9410,0
|
|
20250210,114300,27383360,9410,9410,9410,9410,0
|
|
20250210,114200,27383360,9410,9410,9410,9410,0
|
|
20250210,114100,27383360,9410,9410,9410,9410,0
|
|
20250210,114000,27383360,9410,9410,9410,9410,0
|
|
20250210,113900,27383360,9410,9410,9410,9410,0
|
|
20250210,113800,27383360,9410,9410,9410,9410,0
|
|
20250210,113700,27383360,9410,9410,9410,9370,42
|
|
20250210,113600,26989120,9400,9430,9430,9400,1700
|
|
20250210,113500,11008530,9440,9440,9440,9440,0
|
|
20250210,113400,11008530,9440,9440,9440,9440,0
|
|
20250210,113300,11008530,9440,9440,9440,9440,34
|
|
20250210,113200,10687570,9440,9440,9440,9440,0
|
|
20250210,113100,10687570,9440,9440,9440,9440,0
|
|
20250210,113000,10687570,9440,9440,9440,9440,0
|
|
20250210,112900,10687570,9440,9440,9440,9440,0
|
|
20250210,112800,10687570,9440,9440,9440,9440,0
|
|
20250210,112700,10687570,9440,9440,9440,9440,0
|
|
20250210,112600,10687570,9440,9440,9440,9440,0
|
|
20250210,112500,10687570,9440,9440,9440,9440,0
|
|
20250210,112400,10687570,9440,9440,9440,9440,0
|
|
20250210,112300,10687570,9440,9440,9440,9440,0
|
|
20250210,112200,10687570,9440,9440,9440,9440,0
|
|
20250210,112100,10687570,9440,9440,9440,9440,200
|
|
20250210,112000,8799570,9450,9450,9450,9450,0
|
|
20250210,111900,8799570,9450,9450,9450,9450,0
|
|
20250210,111800,8799570,9450,9450,9450,9450,0
|
|
20250210,111700,8799570,9450,9450,9450,9450,0
|
|
20250210,111600,8799570,9450,9450,9450,9450,1
|
|
20250210,111500,8790120,9450,9450,9450,9450,0
|
|
20250210,111400,8790120,9450,9450,9450,9450,0
|
|
20250210,111300,8790120,9450,9450,9450,9450,0
|
|
20250210,111200,8790120,9450,9450,9450,9450,0
|
|
20250210,111100,8790120,9450,9450,9450,9450,0
|
|
20250210,111000,8790120,9450,9450,9450,9450,0
|
|
20250210,110900,8790120,9450,9450,9450,9450,0
|
|
20250210,110800,8790120,9450,9450,9450,9450,0
|
|
20250210,110700,8790120,9450,9450,9450,9450,0
|
|
20250210,110600,8790120,9450,9450,9450,9450,0
|
|
20250210,110500,8790120,9450,9450,9450,9450,0
|
|
20250210,110400,8790120,9450,9450,9450,9450,0
|
|
20250210,110300,8790120,9450,9450,9450,9450,0
|
|
20250210,110200,8790120,9450,9450,9450,9450,0
|
|
20250210,110100,8790120,9450,9450,9450,9450,0
|
|
20250210,110000,8790120,9450,9450,9450,9450,0
|
|
20250210,105900,8790120,9450,9450,9450,9450,0
|
|
20250210,105800,8790120,9450,9450,9450,9450,0
|
|
20250210,105700,8790120,9450,9450,9450,9450,0
|
|
20250210,105600,8790120,9450,9450,9450,9450,0
|
|
20250210,105500,8790120,9450,9450,9450,9450,9
|
|
20250210,105400,8705070,9440,9440,9440,9440,0
|
|
20250210,105300,8705070,9440,9440,9440,9440,0
|
|
20250210,105200,8705070,9440,9440,9440,9440,0
|
|
20250210,105100,8705070,9440,9440,9440,9440,0
|
|
20250210,105000,8705070,9440,9440,9440,9440,0
|
|
20250210,104900,8705070,9440,9440,9440,9440,0
|
|
20250210,104800,8705070,9440,9440,9440,9440,0
|
|
20250210,104700,8705070,9440,9440,9440,9440,0
|
|
20250210,104600,8705070,9440,9440,9440,9440,0
|
|
20250210,104500,8705070,9440,9440,9440,9440,0
|
|
20250210,104400,8705070,9440,9440,9440,9440,0
|
|
20250210,104300,8705070,9440,9440,9440,9440,0
|
|
20250210,104200,8705070,9440,9440,9440,9440,0
|
|
20250210,104100,8705070,9440,9440,9440,9440,0
|
|
20250210,104000,8705070,9440,9440,9440,9440,0
|
|
20250210,103900,8705070,9440,9440,9440,9440,5
|
|
20250210,103800,8657870,9440,9440,9440,9440,108
|
|
20250210,103700,7638350,9440,9440,9440,9440,0
|
|
20250210,103600,7638350,9440,9440,9440,9440,0
|
|
20250210,103500,7638350,9440,9440,9440,9440,0
|
|
20250210,103400,7638350,9440,9440,9440,9440,0
|
|
20250210,103300,7638350,9440,9440,9440,9440,0
|
|
20250210,103200,7638350,9440,9440,9440,9440,0
|
|
20250210,103100,7638350,9440,9440,9440,9440,0
|
|
20250210,103000,7638350,9440,9440,9440,9440,0
|
|
20250210,102900,7638350,9440,9440,9440,9440,10
|
|
20250210,102800,7543950,9440,9440,9440,9440,0
|
|
20250210,102700,7543950,9440,9440,9440,9440,0
|
|
20250210,102600,7543950,9440,9440,9440,9440,0
|
|
20250210,102500,7543950,9440,9440,9440,9440,0
|
|
20250210,102400,7543950,9440,9440,9440,9440,0
|
|
20250210,102300,7543950,9440,9440,9440,9440,0
|
|
20250210,102200,7543950,9440,9440,9440,9440,0
|
|
20250210,102100,7543950,9440,9440,9440,9440,0
|
|
20250210,102000,7543950,9440,9440,9440,9440,0
|
|
20250210,101900,7543950,9440,9440,9440,9440,0
|
|
20250210,101800,7543950,9440,9440,9440,9440,0
|
|
20250210,101700,7543950,9440,9440,9440,9440,0
|
|
20250210,101600,7543950,9440,9440,9440,9440,0
|
|
20250210,101500,7543950,9440,9440,9440,9440,0
|
|
20250210,101400,7543950,9440,9440,9440,9440,0
|
|
20250210,101300,7543950,9440,9440,9440,9440,0
|
|
20250210,101200,7543950,9440,9440,9440,9440,0
|
|
20250210,101100,7543950,9440,9440,9440,9440,0
|
|
20250210,101000,7543950,9440,9440,9440,9440,2
|
|
20250210,100900,7525070,9430,9430,9430,9430,0
|
|
20250210,100800,7525070,9430,9430,9430,9430,0
|
|
20250210,100700,7525070,9430,9430,9430,9430,2
|
|
20250210,100600,7506210,9430,9430,9430,9430,98
|
|
20250210,100500,6582070,9430,9430,9430,9430,0
|
|
20250210,100400,6582070,9430,9430,9430,9430,2
|
|
20250210,100300,6563210,9430,9430,9430,9430,0
|
|
20250210,100200,6563210,9430,9430,9430,9430,0
|
|
20250210,100100,6563210,9430,9430,9430,9430,1
|
|
20250210,100000,6553780,9420,9420,9420,9420,0
|
|
20250210,095900,6553780,9420,9420,9420,9420,10
|
|
20250210,095800,6459580,9400,9400,9400,9400,0
|
|
20250210,095700,6459580,9400,9400,9400,9400,0
|
|
20250210,095600,6459580,9400,9400,9400,9400,0
|
|
20250210,095500,6459580,9400,9400,9400,9400,0
|
|
20250210,095400,6459580,9400,9400,9400,9400,235
|
|
20250210,095300,4250580,9390,9390,9390,9390,0
|
|
20250210,095200,4250580,9390,9390,9390,9390,0
|
|
20250210,095100,4250580,9390,9390,9390,9390,0
|
|
20250210,095000,4250580,9390,9390,9390,9390,0
|
|
20250210,094900,4250580,9390,9390,9390,9390,0
|
|
20250210,094800,4250580,9390,9390,9390,9390,0
|
|
20250210,094700,4250580,9390,9390,9390,9390,0
|
|
20250210,094600,4250580,9390,9390,9390,9390,0
|
|
20250210,094500,4250580,9390,9390,9390,9390,0
|
|
20250210,094400,4250580,9390,9390,9390,9390,0
|
|
20250210,094300,4250580,9390,9390,9390,9390,317
|
|
20250210,094200,1273950,9400,9400,9400,9400,0
|
|
20250210,094100,1273950,9400,9400,9400,9400,1
|
|
20250210,094000,1264550,9400,9400,9400,9400,0
|
|
20250210,093900,1264550,9400,9400,9400,9400,0
|
|
20250210,093800,1264550,9400,9400,9400,9400,1
|
|
20250210,093700,1255150,9390,9390,9390,9390,0
|
|
20250210,093600,1255150,9390,9390,9390,9390,0
|
|
20250210,093500,1255150,9390,9420,9420,9390,11
|
|
20250210,093400,1151680,9440,9440,9440,9440,0
|
|
20250210,093300,1151680,9440,9440,9440,9440,0
|
|
20250210,093200,1151680,9440,9440,9440,9440,0
|
|
20250210,093100,1151680,9440,9440,9440,9440,0
|
|
20250210,093000,1151680,9440,9440,9440,9440,0
|
|
20250210,092900,1151680,9440,9440,9440,9440,0
|
|
20250210,092800,1151680,9440,9440,9440,9440,0
|
|
20250210,092700,1151680,9440,9440,9440,9440,0
|
|
20250210,092600,1151680,9440,9440,9440,9440,0
|
|
20250210,092500,1151680,9440,9440,9440,9440,0
|
|
20250210,092400,1151680,9440,9440,9440,9440,0
|
|
20250210,092300,1151680,9440,9440,9440,9440,0
|
|
20250210,092200,1151680,9440,9440,9440,9440,0
|
|
20250210,092100,1151680,9440,9440,9440,9440,1
|
|
20250210,092000,1142240,9440,9440,9440,9440,11
|
|
20250210,091900,1038400,9440,9440,9440,9440,9
|
|
20250210,091800,953440,9440,9440,9440,9440,0
|
|
20250210,091700,953440,9440,9440,9440,9440,0
|
|
20250210,091600,953440,9440,9440,9440,9440,0
|
|
20250210,091500,953440,9440,9440,9440,9440,0
|
|
20250210,091400,953440,9440,9440,9440,9440,0
|
|
20250210,091300,953440,9440,9440,9440,9440,0
|
|
20250210,091200,953440,9440,9440,9440,9440,0
|
|
20250210,091100,953440,9440,9440,9440,9440,0
|
|
20250210,091000,953440,9440,9440,9440,9440,0
|
|
20250210,090900,953440,9440,9440,9440,9440,0
|
|
20250210,090800,953440,9440,9440,9440,9440,0
|
|
20250210,090700,953440,9440,9440,9440,9440,100
|
|
20250210,090600,9440,9440,9440,9440,9440,0
|
|
20250210,090500,9440,9440,9440,9440,9440,0
|
|
20250210,090400,9440,9440,9440,9440,9440,0
|
|
20250210,090300,9440,9440,9440,9440,9440,0
|
|
20250210,090200,9440,9440,9440,9440,9440,0
|
|
20250210,090100,9440,9440,9440,9440,9440,0
|
|
20250210,090000,9440,9440,9440,9440,9440,1
|