580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,183700,18236560,9490,9490,9490,9490,113
|
|
20250211,183600,18236560,9490,9490,9490,9490,0
|
|
20250211,183500,18236560,9490,9490,9490,9490,0
|
|
20250211,183400,18236560,9490,9490,9490,9490,0
|
|
20250211,183300,18236560,9490,9490,9490,9490,0
|
|
20250211,183200,18236560,9490,9490,9490,9490,0
|
|
20250211,183100,18236560,9490,9490,9490,9490,0
|
|
20250211,183000,18236560,9490,9490,9490,9490,0
|
|
20250211,182900,18236560,9490,9490,9490,9490,0
|
|
20250211,182800,18236560,9490,9490,9490,9490,0
|
|
20250211,182700,18236560,9490,9490,9490,9490,0
|
|
20250211,182600,18236560,9490,9490,9490,9490,0
|
|
20250211,182500,18236560,9490,9490,9490,9490,0
|
|
20250211,182400,18236560,9490,9490,9490,9490,0
|
|
20250211,182300,18236560,9490,9490,9490,9490,0
|
|
20250211,182200,18236560,9490,9490,9490,9490,0
|
|
20250211,182100,18236560,9490,9490,9490,9490,0
|
|
20250211,182000,18236560,9490,9490,9490,9490,0
|
|
20250211,181900,18236560,9490,9490,9490,9490,0
|
|
20250211,181800,18236560,9490,9490,9490,9490,0
|
|
20250211,181700,18236560,9490,9490,9490,9490,0
|
|
20250211,181600,18236560,9490,9490,9490,9490,0
|
|
20250211,181500,18236560,9490,9490,9490,9490,0
|
|
20250211,181400,18236560,9490,9490,9490,9490,0
|
|
20250211,181300,18236560,9490,9490,9490,9490,0
|
|
20250211,181200,18236560,9490,9490,9490,9490,0
|
|
20250211,181100,18236560,9490,9490,9490,9490,0
|
|
20250211,181000,18236560,9490,9490,9490,9490,0
|
|
20250211,180900,18236560,9490,9490,9490,9490,0
|
|
20250211,180800,18236560,9490,9490,9490,9490,0
|
|
20250211,180700,18236560,9490,9490,9490,9490,113
|
|
20250211,180600,18236560,9490,9490,9490,9490,0
|
|
20250211,180500,18236560,9490,9490,9490,9490,0
|
|
20250211,180400,18236560,9490,9490,9490,9490,0
|
|
20250211,180300,18236560,9490,9490,9490,9490,0
|
|
20250211,180200,18236560,9490,9490,9490,9490,0
|
|
20250211,180100,18236560,9490,9490,9490,9490,0
|
|
20250211,180000,18236560,9490,9490,9490,9490,0
|
|
20250211,175900,18236560,9490,9490,9490,9490,0
|
|
20250211,175800,18236560,9490,9490,9490,9490,0
|
|
20250211,175700,18236560,9490,9490,9490,9490,0
|
|
20250211,175600,18236560,9490,9490,9490,9490,0
|
|
20250211,175500,18236560,9490,9490,9490,9490,0
|
|
20250211,175400,18236560,9490,9490,9490,9490,0
|
|
20250211,175300,18236560,9490,9490,9490,9490,0
|
|
20250211,175200,18236560,9490,9490,9490,9490,0
|
|
20250211,175100,18236560,9490,9490,9490,9490,0
|
|
20250211,175000,18236560,9490,9490,9490,9490,0
|
|
20250211,174900,18236560,9490,9490,9490,9490,0
|
|
20250211,174800,18236560,9490,9490,9490,9490,0
|
|
20250211,174700,18236560,9490,9490,9490,9490,0
|
|
20250211,174600,18236560,9490,9490,9490,9490,0
|
|
20250211,174500,18236560,9490,9490,9490,9490,0
|
|
20250211,174400,18236560,9490,9490,9490,9490,0
|
|
20250211,174300,18236560,9490,9490,9490,9490,0
|
|
20250211,174200,18236560,9490,9490,9490,9490,0
|
|
20250211,174100,18236560,9490,9490,9490,9490,0
|
|
20250211,174000,18236560,9490,9490,9490,9490,0
|
|
20250211,173900,18236560,9490,9490,9490,9490,0
|
|
20250211,173800,18236560,9490,9490,9490,9490,0
|
|
20250211,173700,18236560,9490,9490,9490,9490,113
|
|
20250211,173600,18236560,9490,9490,9490,9490,0
|
|
20250211,173500,18236560,9490,9490,9490,9490,0
|
|
20250211,173400,18236560,9490,9490,9490,9490,0
|
|
20250211,173300,18236560,9490,9490,9490,9490,0
|
|
20250211,173200,18236560,9490,9490,9490,9490,0
|
|
20250211,173100,18236560,9490,9490,9490,9490,0
|
|
20250211,173000,18236560,9490,9490,9490,9490,0
|
|
20250211,172900,18236560,9490,9490,9490,9490,0
|
|
20250211,172800,18236560,9490,9490,9490,9490,0
|
|
20250211,172700,18236560,9490,9490,9490,9490,0
|
|
20250211,172600,18236560,9490,9490,9490,9490,0
|
|
20250211,172500,18236560,9490,9490,9490,9490,0
|
|
20250211,172400,18236560,9490,9490,9490,9490,0
|
|
20250211,172300,18236560,9490,9490,9490,9490,0
|
|
20250211,172200,18236560,9490,9490,9490,9490,0
|
|
20250211,172100,18236560,9490,9490,9490,9490,0
|
|
20250211,172000,18236560,9490,9490,9490,9490,0
|
|
20250211,171900,18236560,9490,9490,9490,9490,0
|
|
20250211,171800,18236560,9490,9490,9490,9490,0
|
|
20250211,171700,18236560,9490,9490,9490,9490,0
|
|
20250211,171600,18236560,9490,9490,9490,9490,0
|
|
20250211,171500,18236560,9490,9490,9490,9490,0
|
|
20250211,171400,18236560,9490,9490,9490,9490,0
|
|
20250211,171300,18236560,9490,9490,9490,9490,0
|
|
20250211,171200,18236560,9490,9490,9490,9490,0
|
|
20250211,171100,18236560,9490,9490,9490,9490,0
|
|
20250211,171000,18236560,9490,9490,9490,9490,0
|
|
20250211,170900,18236560,9490,9490,9490,9490,0
|
|
20250211,170800,18236560,9490,9490,9490,9490,0
|
|
20250211,170700,18236560,9490,9490,9490,9490,113
|
|
20250211,170600,18236560,9490,9490,9490,9490,0
|
|
20250211,170500,18236560,9490,9490,9490,9490,0
|
|
20250211,170400,18236560,9490,9490,9490,9490,0
|
|
20250211,170300,18236560,9490,9490,9490,9490,0
|
|
20250211,170200,18236560,9490,9490,9490,9490,0
|
|
20250211,170100,18236560,9490,9490,9490,9490,0
|
|
20250211,170000,18236560,9490,9490,9490,9490,0
|
|
20250211,165900,18236560,9490,9490,9490,9490,0
|
|
20250211,165800,18236560,9490,9490,9490,9490,0
|
|
20250211,165700,18236560,9490,9490,9490,9490,0
|
|
20250211,165600,18236560,9490,9490,9490,9490,0
|
|
20250211,165500,18236560,9490,9490,9490,9490,0
|
|
20250211,165400,18236560,9490,9490,9490,9490,0
|
|
20250211,165300,18236560,9490,9490,9490,9490,0
|
|
20250211,165200,18236560,9490,9490,9490,9490,0
|
|
20250211,165100,18236560,9490,9490,9490,9490,0
|
|
20250211,165000,18236560,9490,9490,9490,9490,0
|
|
20250211,164900,18236560,9490,9490,9490,9490,0
|
|
20250211,164800,18236560,9490,9490,9490,9490,0
|
|
20250211,164700,18236560,9490,9490,9490,9490,0
|
|
20250211,164600,18236560,9490,9490,9490,9490,0
|
|
20250211,164500,18236560,9490,9490,9490,9490,0
|
|
20250211,164400,18236560,9490,9490,9490,9490,0
|
|
20250211,164300,18236560,9490,9490,9490,9490,0
|
|
20250211,164200,18236560,9490,9490,9490,9490,0
|
|
20250211,164100,18236560,9490,9490,9490,9490,0
|
|
20250211,164000,18236560,9490,9490,9490,9490,0
|
|
20250211,163900,18236560,9490,9490,9490,9490,0
|
|
20250211,163800,18236560,9490,9490,9490,9490,0
|
|
20250211,163700,18236560,9490,9490,9490,9490,113
|
|
20250211,163600,18236560,9490,9490,9490,9490,0
|
|
20250211,163500,18236560,9490,9490,9490,9490,0
|
|
20250211,163400,18236560,9490,9490,9490,9490,0
|
|
20250211,163300,18236560,9490,9490,9490,9490,0
|
|
20250211,163200,18236560,9490,9490,9490,9490,0
|
|
20250211,163100,18236560,9490,9490,9490,9490,0
|
|
20250211,163000,18236560,9490,9490,9490,9490,0
|
|
20250211,162900,18236560,9490,9490,9490,9490,0
|
|
20250211,162800,18236560,9490,9490,9490,9490,0
|
|
20250211,162700,18236560,9490,9490,9490,9490,0
|
|
20250211,162600,18236560,9490,9490,9490,9490,0
|
|
20250211,162500,18236560,9490,9490,9490,9490,0
|
|
20250211,162400,18236560,9490,9490,9490,9490,0
|
|
20250211,162300,18236560,9490,9490,9490,9490,0
|
|
20250211,162200,18236560,9490,9490,9490,9490,0
|
|
20250211,162100,18236560,9490,9490,9490,9490,0
|
|
20250211,162000,18236560,9490,9490,9490,9490,0
|
|
20250211,161900,18236560,9490,9490,9490,9490,0
|
|
20250211,161800,18236560,9490,9490,9490,9490,0
|
|
20250211,161700,18236560,9490,9490,9490,9490,0
|
|
20250211,161600,18236560,9490,9490,9490,9490,0
|
|
20250211,161500,18236560,9490,9490,9490,9490,0
|
|
20250211,161400,18236560,9490,9490,9490,9490,0
|
|
20250211,161300,18236560,9490,9490,9490,9490,0
|
|
20250211,161200,18236560,9490,9490,9490,9490,0
|
|
20250211,161100,18236560,9490,9490,9490,9490,0
|
|
20250211,161000,18236560,9490,9490,9490,9490,0
|
|
20250211,160900,18236560,9490,9490,9490,9490,0
|
|
20250211,160800,18236560,9490,9490,9490,9490,0
|
|
20250211,160700,18236560,9490,9490,9490,9490,113
|
|
20250211,160600,18236560,9490,9490,9490,9490,0
|
|
20250211,160500,18236560,9490,9490,9490,9490,0
|
|
20250211,160400,18236560,9490,9490,9490,9490,0
|
|
20250211,160300,18236560,9490,9490,9490,9490,0
|
|
20250211,160200,18236560,9490,9490,9490,9490,0
|
|
20250211,160100,18236560,9490,9490,9490,9490,0
|
|
20250211,160000,18236560,9490,9490,9490,9490,0
|
|
20250211,155900,18236560,9490,9490,9490,9490,0
|
|
20250211,155800,18236560,9490,9490,9490,9490,0
|
|
20250211,155700,18236560,9490,9490,9490,9490,0
|
|
20250211,155600,18236560,9490,9490,9490,9490,0
|
|
20250211,155500,18236560,9490,9490,9490,9490,0
|
|
20250211,155400,18236560,9490,9490,9490,9490,0
|
|
20250211,155300,18236560,9490,9490,9490,9490,0
|
|
20250211,155200,18236560,9490,9490,9490,9490,0
|
|
20250211,155100,18236560,9490,9490,9490,9490,0
|
|
20250211,155000,18236560,9490,9490,9490,9490,0
|
|
20250211,154900,18236560,9490,9490,9490,9490,0
|
|
20250211,154800,18236560,9490,9490,9490,9490,0
|
|
20250211,154700,18236560,9490,9490,9490,9490,0
|
|
20250211,154600,18236560,9490,9490,9490,9490,0
|
|
20250211,154500,18236560,9490,9490,9490,9490,0
|
|
20250211,154400,18236560,9490,9490,9490,9490,0
|
|
20250211,154300,18236560,9490,9490,9490,9490,0
|
|
20250211,154200,18236560,9490,9490,9490,9490,0
|
|
20250211,154100,18236560,9490,9490,9490,9490,0
|
|
20250211,154000,18236560,9490,9490,9490,9490,0
|
|
20250211,153900,18236560,9490,9490,9490,9490,0
|
|
20250211,153800,18236560,9490,9490,9490,9490,0
|
|
20250211,153700,18236560,9490,9490,9490,9490,113
|
|
20250211,153600,18236560,9490,9490,9490,9490,0
|
|
20250211,153500,18236560,9490,9490,9490,9490,0
|
|
20250211,153400,18236560,9490,9490,9490,9490,0
|
|
20250211,153300,18236560,9490,9490,9490,9490,0
|
|
20250211,153200,18236560,9490,9490,9490,9490,0
|
|
20250211,153100,18236560,9490,9490,9490,9490,0
|
|
20250211,153000,18236560,9490,9490,9490,9490,113
|
|
20250211,152900,17164190,9490,9490,9490,9490,0
|
|
20250211,152800,17164190,9490,9490,9490,9490,0
|
|
20250211,152700,17164190,9490,9490,9490,9490,0
|
|
20250211,152600,17164190,9490,9490,9490,9490,0
|
|
20250211,152500,17164190,9490,9490,9490,9490,0
|
|
20250211,152400,17164190,9490,9490,9490,9490,0
|
|
20250211,152300,17164190,9490,9490,9490,9490,0
|
|
20250211,152200,17164190,9490,9490,9490,9490,0
|
|
20250211,152100,17164190,9490,9490,9490,9490,0
|
|
20250211,152000,17164190,9490,9490,9490,9490,0
|
|
20250211,151900,17164190,9490,9490,9490,9490,0
|
|
20250211,151800,17164190,9490,9490,9490,9490,0
|
|
20250211,151700,17164190,9490,9490,9490,9490,3
|
|
20250211,151600,17135720,9490,9480,9490,9480,2
|
|
20250211,151500,17116750,9490,9490,9490,9490,7
|
|
20250211,151400,17050320,9490,9490,9490,9490,0
|
|
20250211,151300,17050320,9490,9490,9490,9490,0
|
|
20250211,151200,17050320,9490,9490,9490,9490,0
|
|
20250211,151100,17050320,9490,9490,9490,9490,0
|
|
20250211,151000,17050320,9490,9490,9490,9490,167
|
|
20250211,150900,15465490,9490,9490,9490,9490,0
|
|
20250211,150800,15465490,9490,9490,9490,9490,0
|
|
20250211,150700,15465490,9490,9490,9490,9490,0
|
|
20250211,150600,15465490,9490,9490,9490,9490,0
|
|
20250211,150500,15465490,9490,9490,9490,9490,0
|
|
20250211,150400,15465490,9490,9490,9490,9490,0
|
|
20250211,150300,15465490,9490,9490,9490,9490,100
|
|
20250211,150200,14516490,9490,9490,9490,9490,0
|
|
20250211,150100,14516490,9490,9490,9490,9490,0
|
|
20250211,150000,14516490,9490,9490,9490,9490,0
|
|
20250211,145900,14516490,9490,9490,9490,9490,32
|
|
20250211,145800,14212810,9490,9490,9490,9490,0
|
|
20250211,145700,14212810,9490,9490,9490,9490,0
|
|
20250211,145600,14212810,9490,9490,9490,9490,0
|
|
20250211,145500,14212810,9490,9490,9490,9490,0
|
|
20250211,145400,14212810,9490,9490,9490,9490,0
|
|
20250211,145300,14212810,9490,9490,9490,9490,0
|
|
20250211,145200,14212810,9490,9490,9490,9490,0
|
|
20250211,145100,14212810,9490,9490,9490,9490,0
|
|
20250211,145000,14212810,9490,9490,9490,9490,0
|
|
20250211,144900,14212810,9490,9490,9490,9490,0
|
|
20250211,144800,14212810,9490,9490,9490,9490,169
|
|
20250211,144700,12609000,9490,9490,9490,9490,0
|
|
20250211,144600,12609000,9490,9490,9490,9490,0
|
|
20250211,144500,12609000,9490,9490,9490,9490,0
|
|
20250211,144400,12609000,9490,9490,9490,9490,0
|
|
20250211,144300,12609000,9490,9490,9490,9490,0
|
|
20250211,144200,12609000,9490,9490,9490,9490,0
|
|
20250211,144100,12609000,9490,9490,9490,9490,0
|
|
20250211,144000,12609000,9490,9490,9490,9490,0
|
|
20250211,143900,12609000,9490,9490,9490,9490,0
|
|
20250211,143800,12609000,9490,9490,9490,9490,1
|
|
20250211,143700,12599510,9490,9490,9490,9490,0
|
|
20250211,143600,12599510,9490,9490,9490,9490,0
|
|
20250211,143500,12599510,9490,9490,9490,9490,0
|
|
20250211,143400,12599510,9490,9490,9490,9490,0
|
|
20250211,143300,12599510,9490,9490,9490,9490,353
|
|
20250211,143200,9249540,9480,9480,9480,9480,0
|
|
20250211,143100,9249540,9480,9480,9480,9480,0
|
|
20250211,143000,9249540,9480,9480,9480,9480,57
|
|
20250211,142900,8709180,9480,9480,9480,9480,0
|
|
20250211,142800,8709180,9480,9460,9480,9460,17
|
|
20250211,142700,8548340,9460,9460,9460,9460,2
|
|
20250211,142600,8529420,9460,9460,9460,9460,0
|
|
20250211,142500,8529420,9460,9460,9460,9460,0
|
|
20250211,142400,8529420,9460,9460,9460,9460,0
|
|
20250211,142300,8529420,9460,9460,9460,9460,0
|
|
20250211,142200,8529420,9460,9460,9460,9460,1
|
|
20250211,142100,8519960,9450,9470,9470,9450,58
|
|
20250211,142000,7971820,9470,9470,9470,9470,0
|
|
20250211,141900,7971820,9470,9470,9470,9470,0
|
|
20250211,141800,7971820,9470,9470,9470,9470,0
|
|
20250211,141700,7971820,9470,9470,9470,9470,0
|
|
20250211,141600,7971820,9470,9470,9470,9470,0
|
|
20250211,141500,7971820,9470,9470,9470,9470,0
|
|
20250211,141400,7971820,9470,9470,9470,9470,0
|
|
20250211,141300,7971820,9470,9470,9470,9470,0
|
|
20250211,141200,7971820,9470,9470,9470,9470,0
|
|
20250211,141100,7971820,9470,9470,9470,9470,0
|
|
20250211,141000,7971820,9470,9470,9470,9470,0
|
|
20250211,140900,7971820,9470,9470,9470,9470,0
|
|
20250211,140800,7971820,9470,9470,9470,9470,0
|
|
20250211,140700,7971820,9470,9470,9470,9470,0
|
|
20250211,140600,7971820,9470,9470,9470,9470,0
|
|
20250211,140500,7971820,9470,9470,9470,9470,0
|
|
20250211,140400,7971820,9470,9470,9470,9470,0
|
|
20250211,140300,7971820,9470,9470,9470,9470,20
|
|
20250211,140200,7782420,9470,9470,9470,9470,0
|
|
20250211,140100,7782420,9470,9470,9470,9470,0
|
|
20250211,140000,7782420,9470,9470,9470,9470,0
|
|
20250211,135900,7782420,9470,9470,9470,9470,0
|
|
20250211,135800,7782420,9470,9470,9470,9470,1
|
|
20250211,135700,7772950,9460,9460,9470,9460,3
|
|
20250211,135600,7744560,9470,9460,9470,9460,2
|
|
20250211,135500,7725630,9470,9470,9470,9470,0
|
|
20250211,135400,7725630,9470,9470,9470,9470,0
|
|
20250211,135300,7725630,9470,9470,9470,9470,0
|
|
20250211,135200,7725630,9470,9470,9470,9470,0
|
|
20250211,135100,7725630,9470,9470,9470,9470,0
|
|
20250211,135000,7725630,9470,9460,9470,9460,2
|
|
20250211,134900,7706700,9470,9470,9470,9470,0
|
|
20250211,134800,7706700,9470,9470,9470,9470,0
|
|
20250211,134700,7706700,9470,9470,9470,9470,0
|
|
20250211,134600,7706700,9470,9470,9470,9470,0
|
|
20250211,134500,7706700,9470,9470,9470,9470,0
|
|
20250211,134400,7706700,9470,9470,9470,9470,0
|
|
20250211,134300,7706700,9470,9470,9470,9470,0
|
|
20250211,134200,7706700,9470,9470,9470,9470,0
|
|
20250211,134100,7706700,9470,9470,9470,9470,0
|
|
20250211,134000,7706700,9470,9470,9470,9470,0
|
|
20250211,133900,7706700,9470,9470,9470,9470,1
|
|
20250211,133800,7697230,9470,9470,9470,9470,0
|
|
20250211,133700,7697230,9470,9470,9470,9470,0
|
|
20250211,133600,7697230,9470,9470,9470,9470,0
|
|
20250211,133500,7697230,9470,9470,9470,9470,0
|
|
20250211,133400,7697230,9470,9470,9470,9470,0
|
|
20250211,133300,7697230,9470,9470,9470,9470,0
|
|
20250211,133200,7697230,9470,9470,9470,9470,0
|
|
20250211,133100,7697230,9470,9470,9470,9470,0
|
|
20250211,133000,7697230,9470,9470,9470,9470,0
|
|
20250211,132900,7697230,9470,9470,9470,9470,0
|
|
20250211,132800,7697230,9470,9470,9470,9470,0
|
|
20250211,132700,7697230,9470,9470,9470,9470,0
|
|
20250211,132600,7697230,9470,9470,9470,9470,1
|
|
20250211,132500,7687760,9460,9470,9470,9460,3
|
|
20250211,132400,7659360,9470,9470,9470,9470,0
|
|
20250211,132300,7659360,9470,9470,9470,9470,0
|
|
20250211,132200,7659360,9470,9470,9470,9470,0
|
|
20250211,132100,7659360,9470,9470,9470,9470,1
|
|
20250211,132000,7649890,9460,9460,9460,9460,0
|
|
20250211,131900,7649890,9460,9460,9460,9460,0
|
|
20250211,131800,7649890,9460,9460,9460,9460,53
|
|
20250211,131700,7148510,9470,9470,9470,9470,0
|
|
20250211,131600,7148510,9470,9470,9470,9470,0
|
|
20250211,131500,7148510,9470,9470,9470,9470,0
|
|
20250211,131400,7148510,9470,9470,9470,9470,0
|
|
20250211,131300,7148510,9470,9470,9470,9470,0
|
|
20250211,131200,7148510,9470,9470,9470,9470,0
|
|
20250211,131100,7148510,9470,9470,9470,9470,0
|
|
20250211,131000,7148510,9470,9470,9470,9470,0
|
|
20250211,130900,7148510,9470,9470,9470,9470,0
|
|
20250211,130800,7148510,9470,9470,9470,9470,0
|
|
20250211,130700,7148510,9470,9470,9470,9470,0
|
|
20250211,130600,7148510,9470,9470,9470,9470,0
|
|
20250211,130500,7148510,9470,9470,9470,9470,0
|
|
20250211,130400,7148510,9470,9470,9470,9470,0
|
|
20250211,130300,7148510,9470,9470,9470,9470,0
|
|
20250211,130200,7148510,9470,9470,9470,9470,0
|
|
20250211,130100,7148510,9470,9470,9470,9470,0
|
|
20250211,130000,7148510,9470,9470,9470,9470,0
|
|
20250211,125900,7148510,9470,9470,9470,9470,0
|
|
20250211,125800,7148510,9470,9470,9470,9470,1
|
|
20250211,125700,7139040,9450,9450,9450,9450,0
|
|
20250211,125600,7139040,9450,9450,9450,9450,0
|
|
20250211,125500,7139040,9450,9450,9450,9450,0
|
|
20250211,125400,7139040,9450,9450,9450,9450,0
|
|
20250211,125300,7139040,9450,9450,9450,9450,0
|
|
20250211,125200,7139040,9450,9450,9450,9450,0
|
|
20250211,125100,7139040,9450,9450,9450,9450,0
|
|
20250211,125000,7139040,9450,9450,9450,9450,0
|
|
20250211,124900,7139040,9450,9450,9450,9450,0
|
|
20250211,124800,7139040,9450,9450,9450,9450,0
|
|
20250211,124700,7139040,9450,9450,9450,9450,0
|
|
20250211,124600,7139040,9450,9450,9450,9450,20
|
|
20250211,124500,6950040,9450,9450,9450,9450,0
|
|
20250211,124400,6950040,9450,9450,9450,9450,0
|
|
20250211,124300,6950040,9450,9450,9450,9450,0
|
|
20250211,124200,6950040,9450,9450,9450,9450,0
|
|
20250211,124100,6950040,9450,9450,9450,9450,0
|
|
20250211,124000,6950040,9450,9450,9450,9450,0
|
|
20250211,123900,6950040,9450,9450,9450,9450,10
|
|
20250211,123800,6855540,9450,9450,9450,9450,0
|
|
20250211,123700,6855540,9450,9450,9450,9450,0
|
|
20250211,123600,6855540,9450,9450,9450,9450,0
|
|
20250211,123500,6855540,9450,9450,9450,9450,0
|
|
20250211,123400,6855540,9450,9450,9450,9450,0
|
|
20250211,123300,6855540,9450,9450,9450,9450,0
|
|
20250211,123200,6855540,9450,9450,9450,9450,0
|
|
20250211,123100,6855540,9450,9450,9450,9450,0
|
|
20250211,123000,6855540,9450,9450,9450,9450,1
|
|
20250211,122900,6846090,9450,9450,9450,9450,2
|
|
20250211,122800,6827190,9430,9430,9430,9430,0
|
|
20250211,122700,6827190,9430,9430,9430,9430,0
|
|
20250211,122600,6827190,9430,9430,9430,9430,0
|
|
20250211,122500,6827190,9430,9430,9430,9430,0
|
|
20250211,122400,6827190,9430,9430,9430,9430,0
|
|
20250211,122300,6827190,9430,9430,9430,9430,0
|
|
20250211,122200,6827190,9430,9430,9430,9430,0
|
|
20250211,122100,6827190,9430,9430,9430,9430,0
|
|
20250211,122000,6827190,9430,9430,9430,9430,0
|
|
20250211,121900,6827190,9430,9430,9430,9430,0
|
|
20250211,121800,6827190,9430,9430,9430,9430,0
|
|
20250211,121700,6827190,9430,9430,9430,9430,0
|
|
20250211,121600,6827190,9430,9430,9430,9430,0
|
|
20250211,121500,6827190,9430,9430,9430,9430,0
|
|
20250211,121400,6827190,9430,9430,9430,9430,0
|
|
20250211,121300,6827190,9430,9430,9430,9430,0
|
|
20250211,121200,6827190,9430,9430,9430,9430,0
|
|
20250211,121100,6827190,9430,9430,9430,9430,0
|
|
20250211,121000,6827190,9430,9430,9430,9430,0
|
|
20250211,120900,6827190,9430,9430,9430,9430,0
|
|
20250211,120800,6827190,9430,9430,9430,9430,0
|
|
20250211,120700,6827190,9430,9430,9430,9430,0
|
|
20250211,120600,6827190,9430,9430,9430,9430,0
|
|
20250211,120500,6827190,9430,9430,9430,9430,0
|
|
20250211,120400,6827190,9430,9430,9430,9430,0
|
|
20250211,120300,6827190,9430,9430,9430,9430,0
|
|
20250211,120200,6827190,9430,9430,9430,9430,0
|
|
20250211,120100,6827190,9430,9430,9430,9430,0
|
|
20250211,120000,6827190,9430,9430,9430,9430,0
|
|
20250211,115900,6827190,9430,9430,9430,9430,0
|
|
20250211,115800,6827190,9430,9430,9430,9430,0
|
|
20250211,115700,6827190,9430,9430,9430,9430,0
|
|
20250211,115600,6827190,9430,9430,9430,9430,0
|
|
20250211,115500,6827190,9430,9430,9430,9430,1
|
|
20250211,115400,6817760,9430,9430,9430,9430,0
|
|
20250211,115300,6817760,9430,9430,9430,9430,0
|
|
20250211,115200,6817760,9430,9430,9430,9430,0
|
|
20250211,115100,6817760,9430,9430,9430,9430,0
|
|
20250211,115000,6817760,9430,9430,9430,9430,0
|
|
20250211,114900,6817760,9430,9430,9430,9430,0
|
|
20250211,114800,6817760,9430,9430,9430,9430,0
|
|
20250211,114700,6817760,9430,9430,9430,9430,0
|
|
20250211,114600,6817760,9430,9430,9430,9430,0
|
|
20250211,114500,6817760,9430,9430,9430,9430,0
|
|
20250211,114400,6817760,9430,9430,9430,9430,0
|
|
20250211,114300,6817760,9430,9430,9430,9430,0
|
|
20250211,114200,6817760,9430,9430,9430,9430,45
|
|
20250211,114100,6393410,9450,9450,9450,9450,0
|
|
20250211,114000,6393410,9450,9450,9450,9450,0
|
|
20250211,113900,6393410,9450,9450,9450,9450,0
|
|
20250211,113800,6393410,9450,9450,9450,9450,0
|
|
20250211,113700,6393410,9450,9450,9450,9450,0
|
|
20250211,113600,6393410,9450,9450,9450,9450,0
|
|
20250211,113500,6393410,9450,9450,9450,9450,1
|
|
20250211,113400,6383960,9450,9450,9450,9450,1
|
|
20250211,113300,6374510,9450,9450,9450,9450,1
|
|
20250211,113200,6365060,9430,9430,9430,9430,0
|
|
20250211,113100,6365060,9430,9430,9430,9430,0
|
|
20250211,113000,6365060,9430,9430,9430,9430,0
|
|
20250211,112900,6365060,9430,9430,9430,9430,0
|
|
20250211,112800,6365060,9430,9430,9430,9430,0
|
|
20250211,112700,6365060,9430,9430,9430,9430,0
|
|
20250211,112600,6365060,9430,9430,9430,9430,0
|
|
20250211,112500,6365060,9430,9430,9430,9430,0
|
|
20250211,112400,6365060,9430,9430,9430,9430,0
|
|
20250211,112300,6365060,9430,9440,9440,9430,134
|
|
20250211,112200,5101360,9470,9470,9470,9470,0
|
|
20250211,112100,5101360,9470,9470,9470,9470,0
|
|
20250211,112000,5101360,9470,9470,9470,9470,0
|
|
20250211,111900,5101360,9470,9470,9470,9470,0
|
|
20250211,111800,5101360,9470,9470,9470,9470,0
|
|
20250211,111700,5101360,9470,9470,9470,9470,1
|
|
20250211,111600,5091890,9450,9450,9450,9450,0
|
|
20250211,111500,5091890,9450,9450,9450,9450,0
|
|
20250211,111400,5091890,9450,9450,9450,9450,0
|
|
20250211,111300,5091890,9450,9450,9450,9450,0
|
|
20250211,111200,5091890,9450,9450,9450,9450,0
|
|
20250211,111100,5091890,9450,9450,9450,9450,2
|
|
20250211,111000,5072990,9470,9470,9470,9470,0
|
|
20250211,110900,5072990,9470,9470,9470,9470,0
|
|
20250211,110800,5072990,9470,9470,9470,9470,3
|
|
20250211,110700,5044580,9440,9440,9440,9440,0
|
|
20250211,110600,5044580,9440,9440,9440,9440,0
|
|
20250211,110500,5044580,9440,9440,9440,9440,0
|
|
20250211,110400,5044580,9440,9440,9440,9440,0
|
|
20250211,110300,5044580,9440,9440,9440,9440,0
|
|
20250211,110200,5044580,9440,9440,9440,9440,0
|
|
20250211,110100,5044580,9440,9470,9470,9440,85
|
|
20250211,110000,4242140,9470,9480,9480,9470,2
|
|
20250211,105900,4223190,9480,9480,9480,9470,9
|
|
20250211,105800,4137880,9480,9480,9480,9470,15
|
|
20250211,105700,3995710,9480,9470,9480,9470,21
|
|
20250211,105600,3796680,9480,9470,9480,9470,18
|
|
20250211,105500,3626080,9480,9480,9480,9470,14
|
|
20250211,105400,3493450,9480,9470,9480,9460,13
|
|
20250211,105300,3370270,9480,9480,9480,9470,13
|
|
20250211,105200,3247060,9480,9480,9480,9470,12
|
|
20250211,105100,3133330,9480,9480,9480,9470,9
|
|
20250211,105000,3048030,9480,9480,9480,9460,15
|
|
20250211,104900,2905870,9480,9480,9480,9460,15
|
|
20250211,104800,2763730,9480,9480,9480,9460,10
|
|
20250211,104700,2668970,9480,9480,9480,9480,4
|
|
20250211,104600,2631050,9470,9450,9470,9450,6
|
|
20250211,104500,2574250,9470,9470,9470,9470,0
|
|
20250211,104400,2574250,9470,9470,9470,9470,0
|
|
20250211,104300,2574250,9470,9470,9470,9470,0
|
|
20250211,104200,2574250,9470,9470,9470,9470,0
|
|
20250211,104100,2574250,9470,9470,9470,9470,0
|
|
20250211,104000,2574250,9470,9470,9470,9470,0
|
|
20250211,103900,2574250,9470,9450,9470,9450,18
|
|
20250211,103800,2404110,9450,9450,9450,9450,2
|
|
20250211,103700,2385210,9460,9460,9460,9460,0
|
|
20250211,103600,2385210,9460,9460,9460,9460,0
|
|
20250211,103500,2385210,9460,9460,9460,9460,0
|
|
20250211,103400,2385210,9460,9460,9460,9460,0
|
|
20250211,103300,2385210,9460,9460,9460,9460,0
|
|
20250211,103200,2385210,9460,9460,9460,9460,0
|
|
20250211,103100,2385210,9460,9460,9460,9460,0
|
|
20250211,103000,2385210,9460,9460,9460,9460,0
|
|
20250211,102900,2385210,9460,9460,9460,9460,0
|
|
20250211,102800,2385210,9460,9460,9460,9460,0
|
|
20250211,102700,2385210,9460,9460,9460,9460,0
|
|
20250211,102600,2385210,9460,9460,9460,9460,0
|
|
20250211,102500,2385210,9460,9460,9460,9460,0
|
|
20250211,102400,2385210,9460,9460,9460,9460,0
|
|
20250211,102300,2385210,9460,9460,9460,9460,0
|
|
20250211,102200,2385210,9460,9460,9460,9460,0
|
|
20250211,102100,2385210,9460,9450,9460,9450,2
|
|
20250211,102000,2366300,9460,9450,9460,9450,2
|
|
20250211,101900,2347390,9470,9470,9470,9470,0
|
|
20250211,101800,2347390,9470,9470,9470,9470,0
|
|
20250211,101700,2347390,9470,9470,9470,9470,0
|
|
20250211,101600,2347390,9470,9440,9470,9440,4
|
|
20250211,101500,2309600,9440,9440,9440,9440,0
|
|
20250211,101400,2309600,9440,9440,9440,9440,0
|
|
20250211,101300,2309600,9440,9440,9440,9440,0
|
|
20250211,101200,2309600,9440,9440,9440,9440,0
|
|
20250211,101100,2309600,9440,9440,9440,9440,0
|
|
20250211,101000,2309600,9440,9440,9440,9440,0
|
|
20250211,100900,2309600,9440,9440,9440,9440,0
|
|
20250211,100800,2309600,9440,9440,9440,9440,0
|
|
20250211,100700,2309600,9440,9440,9440,9440,0
|
|
20250211,100600,2309600,9440,9440,9440,9440,0
|
|
20250211,100500,2309600,9440,9440,9440,9440,0
|
|
20250211,100400,2309600,9440,9440,9440,9440,0
|
|
20250211,100300,2309600,9440,9440,9440,9440,0
|
|
20250211,100200,2309600,9440,9440,9440,9440,0
|
|
20250211,100100,2309600,9440,9440,9440,9440,0
|
|
20250211,100000,2309600,9440,9440,9440,9440,0
|
|
20250211,095900,2309600,9440,9440,9440,9440,0
|
|
20250211,095800,2309600,9440,9440,9440,9440,3
|
|
20250211,095700,2281280,9440,9440,9440,9440,0
|
|
20250211,095600,2281280,9440,9440,9440,9440,0
|
|
20250211,095500,2281280,9440,9440,9440,9440,0
|
|
20250211,095400,2281280,9440,9440,9440,9440,2
|
|
20250211,095300,2262400,9450,9450,9450,9450,0
|
|
20250211,095200,2262400,9450,9450,9450,9450,4
|
|
20250211,095100,2224600,9450,9450,9450,9450,2
|
|
20250211,095000,2205700,9470,9470,9470,9470,1
|
|
20250211,094900,2196230,9470,9470,9470,9460,11
|
|
20250211,094800,2092070,9450,9450,9450,9450,21
|
|
20250211,094700,1893620,9440,9440,9440,9440,4
|
|
20250211,094600,1855860,9440,9430,9440,9430,14
|
|
20250211,094500,1723730,9430,9430,9430,9430,1
|
|
20250211,094400,1714300,9430,9430,9430,9430,0
|
|
20250211,094300,1714300,9430,9430,9430,9430,1
|
|
20250211,094200,1704870,9430,9430,9430,9430,4
|
|
20250211,094100,1667150,9430,9420,9430,9420,2
|
|
20250211,094000,1648300,9400,9400,9400,9400,0
|
|
20250211,093900,1648300,9400,9460,9460,9400,23
|
|
20250211,093800,1431420,9470,9470,9470,9470,0
|
|
20250211,093700,1431420,9470,9470,9470,9470,0
|
|
20250211,093600,1431420,9470,9470,9470,9470,2
|
|
20250211,093500,1412480,9490,9490,9490,9490,0
|
|
20250211,093400,1412480,9490,9490,9490,9490,0
|
|
20250211,093300,1412480,9490,9490,9490,9490,0
|
|
20250211,093200,1412480,9490,9490,9490,9490,0
|
|
20250211,093100,1412480,9490,9490,9490,9490,1
|
|
20250211,093000,1402990,9490,9490,9490,9490,0
|
|
20250211,092900,1402990,9490,9490,9490,9490,0
|
|
20250211,092800,1402990,9490,9490,9490,9490,0
|
|
20250211,092700,1402990,9490,9490,9490,9490,0
|
|
20250211,092600,1402990,9490,9490,9490,9490,0
|
|
20250211,092500,1402990,9490,9490,9490,9490,0
|
|
20250211,092400,1402990,9490,9490,9490,9490,0
|
|
20250211,092300,1402990,9490,9490,9490,9490,0
|
|
20250211,092200,1402990,9490,9490,9490,9490,0
|
|
20250211,092100,1402990,9490,9490,9490,9490,0
|
|
20250211,092000,1402990,9490,9490,9490,9490,0
|
|
20250211,091900,1402990,9490,9490,9490,9490,0
|
|
20250211,091800,1402990,9490,9490,9490,9490,0
|
|
20250211,091700,1402990,9490,9490,9490,9490,0
|
|
20250211,091600,1402990,9490,9490,9490,9490,0
|
|
20250211,091500,1402990,9490,9490,9490,9490,0
|
|
20250211,091400,1402990,9490,9400,9490,9400,2
|
|
20250211,091300,1384100,9500,9500,9500,9500,0
|
|
20250211,091200,1384100,9500,9500,9500,9500,0
|
|
20250211,091100,1384100,9500,9500,9500,9500,0
|
|
20250211,091000,1384100,9500,9500,9500,9500,0
|
|
20250211,090900,1384100,9500,9500,9500,9500,0
|
|
20250211,090800,1384100,9500,9500,9500,9500,0
|
|
20250211,090700,1384100,9500,9500,9500,9500,0
|
|
20250211,090600,1384100,9500,9500,9500,9500,0
|
|
20250211,090500,1384100,9500,9500,9500,9500,0
|
|
20250211,090400,1384100,9500,9500,9500,9500,0
|
|
20250211,090300,1384100,9500,9500,9500,9500,0
|
|
20250211,090200,1384100,9500,9500,9500,9500,1
|
|
20250211,090100,1374600,9480,9480,9480,9480,0
|
|
20250211,090000,1374600,9480,9480,9480,9480,145
|