589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,184600,423987040,5790,5790,5790,5790,518
|
|
20250210,184500,423987040,5790,5790,5790,5790,0
|
|
20250210,184400,423987040,5790,5790,5790,5790,0
|
|
20250210,184300,423987040,5790,5790,5790,5790,0
|
|
20250210,184200,423987040,5790,5790,5790,5790,0
|
|
20250210,184100,423987040,5790,5790,5790,5790,0
|
|
20250210,184000,423987040,5790,5790,5790,5790,0
|
|
20250210,183900,423987040,5790,5790,5790,5790,0
|
|
20250210,183800,423987040,5790,5790,5790,5790,0
|
|
20250210,183700,423987040,5790,5790,5790,5790,0
|
|
20250210,183600,423987040,5790,5790,5790,5790,0
|
|
20250210,183500,423987040,5790,5790,5790,5790,0
|
|
20250210,183400,423987040,5790,5790,5790,5790,0
|
|
20250210,183300,423987040,5790,5790,5790,5790,0
|
|
20250210,183200,423987040,5790,5790,5790,5790,0
|
|
20250210,183100,423987040,5790,5790,5790,5790,0
|
|
20250210,183000,423987040,5790,5790,5790,5790,0
|
|
20250210,182900,423987040,5790,5790,5790,5790,0
|
|
20250210,182800,423987040,5790,5790,5790,5790,0
|
|
20250210,182700,423987040,5790,5790,5790,5790,0
|
|
20250210,182600,423987040,5790,5790,5790,5790,0
|
|
20250210,182500,423987040,5790,5790,5790,5790,0
|
|
20250210,182400,423987040,5790,5790,5790,5790,0
|
|
20250210,182300,423987040,5790,5790,5790,5790,0
|
|
20250210,182200,423987040,5790,5790,5790,5790,0
|
|
20250210,182100,423987040,5790,5790,5790,5790,0
|
|
20250210,182000,423987040,5790,5790,5790,5790,0
|
|
20250210,181900,423987040,5790,5790,5790,5790,0
|
|
20250210,181800,423987040,5790,5790,5790,5790,0
|
|
20250210,181700,423987040,5790,5790,5790,5790,0
|
|
20250210,181600,423987040,5790,5790,5790,5790,518
|
|
20250210,181500,423987040,5790,5790,5790,5790,0
|
|
20250210,181400,423987040,5790,5790,5790,5790,0
|
|
20250210,181300,423987040,5790,5790,5790,5790,0
|
|
20250210,181200,423987040,5790,5790,5790,5790,0
|
|
20250210,181100,423987040,5790,5790,5790,5790,0
|
|
20250210,181000,423987040,5790,5790,5790,5790,0
|
|
20250210,180900,423987040,5790,5790,5790,5790,0
|
|
20250210,180800,423987040,5790,5790,5790,5790,0
|
|
20250210,180700,423987040,5790,5790,5790,5790,0
|
|
20250210,180600,423987040,5790,5790,5790,5790,0
|
|
20250210,180500,423987040,5790,5790,5790,5790,0
|
|
20250210,180400,423987040,5790,5790,5790,5790,0
|
|
20250210,180300,423987040,5790,5790,5790,5790,0
|
|
20250210,180200,423987040,5790,5790,5790,5790,0
|
|
20250210,180100,423987040,5790,5790,5790,5790,0
|
|
20250210,180000,423987040,5790,5790,5790,5790,0
|
|
20250210,175900,423987040,5790,5790,5790,5790,0
|
|
20250210,175800,423987040,5790,5790,5790,5790,0
|
|
20250210,175700,423987040,5790,5790,5790,5790,0
|
|
20250210,175600,423987040,5790,5790,5790,5790,0
|
|
20250210,175500,423987040,5790,5790,5790,5790,0
|
|
20250210,175400,423987040,5790,5790,5790,5790,0
|
|
20250210,175300,423987040,5790,5790,5790,5790,0
|
|
20250210,175200,423987040,5790,5790,5790,5790,0
|
|
20250210,175100,423987040,5790,5790,5790,5790,0
|
|
20250210,175000,423987040,5790,5790,5790,5790,0
|
|
20250210,174900,423987040,5790,5790,5790,5790,0
|
|
20250210,174800,423987040,5790,5790,5790,5790,0
|
|
20250210,174700,423987040,5790,5790,5790,5790,0
|
|
20250210,174600,423987040,5790,5790,5790,5790,518
|
|
20250210,174500,423987040,5790,5790,5790,5790,0
|
|
20250210,174400,423987040,5790,5790,5790,5790,0
|
|
20250210,174300,423987040,5790,5790,5790,5790,0
|
|
20250210,174200,423987040,5790,5790,5790,5790,0
|
|
20250210,174100,423987040,5790,5790,5790,5790,0
|
|
20250210,174000,423987040,5790,5790,5790,5790,0
|
|
20250210,173900,423987040,5790,5790,5790,5790,0
|
|
20250210,173800,423987040,5790,5790,5790,5790,0
|
|
20250210,173700,423987040,5790,5790,5790,5790,0
|
|
20250210,173600,423987040,5790,5790,5790,5790,0
|
|
20250210,173500,423987040,5790,5790,5790,5790,0
|
|
20250210,173400,423987040,5790,5790,5790,5790,0
|
|
20250210,173300,423987040,5790,5790,5790,5790,0
|
|
20250210,173200,423987040,5790,5790,5790,5790,0
|
|
20250210,173100,423987040,5790,5790,5790,5790,0
|
|
20250210,173000,423987040,5790,5790,5790,5790,0
|
|
20250210,172900,423987040,5790,5790,5790,5790,0
|
|
20250210,172800,423987040,5790,5790,5790,5790,0
|
|
20250210,172700,423987040,5790,5790,5790,5790,0
|
|
20250210,172600,423987040,5790,5790,5790,5790,0
|
|
20250210,172500,423987040,5790,5790,5790,5790,0
|
|
20250210,172400,423987040,5790,5790,5790,5790,0
|
|
20250210,172300,423987040,5790,5790,5790,5790,0
|
|
20250210,172200,423987040,5790,5790,5790,5790,0
|
|
20250210,172100,423987040,5790,5790,5790,5790,0
|
|
20250210,172000,423987040,5790,5790,5790,5790,0
|
|
20250210,171900,423987040,5790,5790,5790,5790,0
|
|
20250210,171800,423987040,5790,5790,5790,5790,0
|
|
20250210,171700,423987040,5790,5790,5790,5790,0
|
|
20250210,171600,423987040,5790,5790,5790,5790,518
|
|
20250210,171500,423987040,5790,5790,5790,5790,0
|
|
20250210,171400,423987040,5790,5790,5790,5790,0
|
|
20250210,171300,423987040,5790,5790,5790,5790,0
|
|
20250210,171200,423987040,5790,5790,5790,5790,0
|
|
20250210,171100,423987040,5790,5790,5790,5790,0
|
|
20250210,171000,423987040,5790,5790,5790,5790,0
|
|
20250210,170900,423987040,5790,5790,5790,5790,0
|
|
20250210,170800,423987040,5790,5790,5790,5790,0
|
|
20250210,170700,423987040,5790,5790,5790,5790,0
|
|
20250210,170600,423987040,5790,5790,5790,5790,0
|
|
20250210,170500,423987040,5790,5790,5790,5790,0
|
|
20250210,170400,423987040,5790,5790,5790,5790,0
|
|
20250210,170300,423987040,5790,5790,5790,5790,0
|
|
20250210,170200,423987040,5790,5790,5790,5790,0
|
|
20250210,170100,423987040,5790,5790,5790,5790,0
|
|
20250210,170000,423987040,5790,5790,5790,5790,0
|
|
20250210,165900,423987040,5790,5790,5790,5790,0
|
|
20250210,165800,423987040,5790,5790,5790,5790,0
|
|
20250210,165700,423987040,5790,5790,5790,5790,0
|
|
20250210,165600,423987040,5790,5790,5790,5790,0
|
|
20250210,165500,423987040,5790,5790,5790,5790,0
|
|
20250210,165400,423987040,5790,5790,5790,5790,0
|
|
20250210,165300,423987040,5790,5790,5790,5790,0
|
|
20250210,165200,423987040,5790,5790,5790,5790,0
|
|
20250210,165100,423987040,5790,5790,5790,5790,0
|
|
20250210,165000,423987040,5790,5790,5790,5790,0
|
|
20250210,164900,423987040,5790,5790,5790,5790,0
|
|
20250210,164800,423987040,5790,5790,5790,5790,0
|
|
20250210,164700,423987040,5790,5790,5790,5790,0
|
|
20250210,164600,423987040,5790,5790,5790,5790,518
|
|
20250210,164500,423987040,5790,5790,5790,5790,0
|
|
20250210,164400,423987040,5790,5790,5790,5790,0
|
|
20250210,164300,423987040,5790,5790,5790,5790,0
|
|
20250210,164200,423987040,5790,5790,5790,5790,0
|
|
20250210,164100,423987040,5790,5790,5790,5790,0
|
|
20250210,164000,423987040,5790,5790,5790,5790,0
|
|
20250210,163900,423987040,5790,5790,5790,5790,0
|
|
20250210,163800,423987040,5790,5790,5790,5790,0
|
|
20250210,163700,423987040,5790,5790,5790,5790,0
|
|
20250210,163600,423987040,5790,5790,5790,5790,0
|
|
20250210,163500,423987040,5790,5790,5790,5790,0
|
|
20250210,163400,423987040,5790,5790,5790,5790,0
|
|
20250210,163300,423987040,5790,5790,5790,5790,0
|
|
20250210,163200,423987040,5790,5790,5790,5790,0
|
|
20250210,163100,423987040,5790,5790,5790,5790,0
|
|
20250210,163000,423987040,5790,5790,5790,5790,0
|
|
20250210,162900,423987040,5790,5790,5790,5790,0
|
|
20250210,162800,423987040,5790,5790,5790,5790,0
|
|
20250210,162700,423987040,5790,5790,5790,5790,0
|
|
20250210,162600,423987040,5790,5790,5790,5790,0
|
|
20250210,162500,423987040,5790,5790,5790,5790,0
|
|
20250210,162400,423987040,5790,5790,5790,5790,0
|
|
20250210,162300,423987040,5790,5790,5790,5790,0
|
|
20250210,162200,423987040,5790,5790,5790,5790,0
|
|
20250210,162100,423987040,5790,5790,5790,5790,0
|
|
20250210,162000,423987040,5790,5790,5790,5790,0
|
|
20250210,161900,423987040,5790,5790,5790,5790,0
|
|
20250210,161800,423987040,5790,5790,5790,5790,0
|
|
20250210,161700,423987040,5790,5790,5790,5790,0
|
|
20250210,161600,423987040,5790,5790,5790,5790,518
|
|
20250210,161500,423987040,5790,5790,5790,5790,0
|
|
20250210,161400,423987040,5790,5790,5790,5790,0
|
|
20250210,161300,423987040,5790,5790,5790,5790,0
|
|
20250210,161200,423987040,5790,5790,5790,5790,0
|
|
20250210,161100,423987040,5790,5790,5790,5790,0
|
|
20250210,161000,423987040,5790,5790,5790,5790,0
|
|
20250210,160900,423987040,5790,5790,5790,5790,0
|
|
20250210,160800,423987040,5790,5790,5790,5790,0
|
|
20250210,160700,423987040,5790,5790,5790,5790,0
|
|
20250210,160600,423987040,5790,5790,5790,5790,0
|
|
20250210,160500,423987040,5790,5790,5790,5790,0
|
|
20250210,160400,423987040,5790,5790,5790,5790,0
|
|
20250210,160300,423987040,5790,5790,5790,5790,0
|
|
20250210,160200,423987040,5790,5790,5790,5790,0
|
|
20250210,160100,423987040,5790,5790,5790,5790,0
|
|
20250210,160000,423987040,5790,5790,5790,5790,0
|
|
20250210,155900,423987040,5790,5790,5790,5790,0
|
|
20250210,155800,423987040,5790,5790,5790,5790,0
|
|
20250210,155700,423987040,5790,5790,5790,5790,0
|
|
20250210,155600,423987040,5790,5790,5790,5790,0
|
|
20250210,155500,423987040,5790,5790,5790,5790,0
|
|
20250210,155400,423987040,5790,5790,5790,5790,0
|
|
20250210,155300,423987040,5790,5790,5790,5790,0
|
|
20250210,155200,423987040,5790,5790,5790,5790,0
|
|
20250210,155100,423987040,5790,5790,5790,5790,0
|
|
20250210,155000,423987040,5790,5790,5790,5790,0
|
|
20250210,154900,423987040,5790,5790,5790,5790,0
|
|
20250210,154800,423987040,5790,5790,5790,5790,0
|
|
20250210,154700,423987040,5790,5790,5790,5790,0
|
|
20250210,154600,423987040,5790,5790,5790,5790,518
|
|
20250210,154500,423987040,5790,5790,5790,5790,0
|
|
20250210,154400,423987040,5790,5790,5790,5790,0
|
|
20250210,154300,423987040,5790,5790,5790,5790,0
|
|
20250210,154200,423987040,5790,5790,5790,5790,0
|
|
20250210,154100,423987040,5790,5790,5790,5790,0
|
|
20250210,154000,423987040,5790,5790,5790,5790,0
|
|
20250210,153900,423987040,5790,5790,5790,5790,0
|
|
20250210,153800,423987040,5790,5790,5790,5790,0
|
|
20250210,153700,423987040,5790,5790,5790,5790,0
|
|
20250210,153600,423987040,5790,5790,5790,5790,0
|
|
20250210,153500,423987040,5790,5790,5790,5790,0
|
|
20250210,153400,423987040,5790,5790,5790,5790,0
|
|
20250210,153300,423987040,5790,5790,5790,5790,0
|
|
20250210,153200,423987040,5790,5790,5790,5790,0
|
|
20250210,153100,423987040,5790,5790,5790,5790,0
|
|
20250210,153000,423987040,5790,5790,5790,5790,518
|
|
20250210,152900,420987820,5820,5820,5820,5820,0
|
|
20250210,152800,420987820,5820,5820,5820,5820,0
|
|
20250210,152700,420987820,5820,5820,5820,5820,0
|
|
20250210,152600,420987820,5820,5820,5820,5820,0
|
|
20250210,152500,420987820,5820,5820,5820,5820,0
|
|
20250210,152400,420987820,5820,5820,5820,5820,0
|
|
20250210,152300,420987820,5820,5820,5820,5820,0
|
|
20250210,152200,420987820,5820,5820,5820,5820,0
|
|
20250210,152100,420987820,5820,5820,5820,5820,0
|
|
20250210,152000,420987820,5820,5820,5820,5820,0
|
|
20250210,151900,420987820,5820,5820,5820,5820,0
|
|
20250210,151800,420987820,5820,5820,5820,5820,0
|
|
20250210,151700,420987820,5820,5820,5820,5820,1
|
|
20250210,151600,420982000,5790,5790,5800,5790,558
|
|
20250210,151500,417751020,5790,5790,5790,5790,7
|
|
20250210,151400,417710490,5790,5790,5790,5790,0
|
|
20250210,151300,417710490,5790,5790,5790,5790,0
|
|
20250210,151200,417710490,5790,5790,5790,5790,0
|
|
20250210,151100,417710490,5790,5770,5790,5770,101
|
|
20250210,151000,417127700,5770,5790,5790,5770,269
|
|
20250210,150900,415575480,5800,5800,5800,5800,0
|
|
20250210,150800,415575480,5800,5800,5800,5800,0
|
|
20250210,150700,415575480,5800,5800,5800,5800,0
|
|
20250210,150600,415575480,5800,5800,5800,5800,1
|
|
20250210,150500,415569680,5800,5800,5800,5800,88
|
|
20250210,150400,415059280,5810,5810,5810,5810,0
|
|
20250210,150300,415059280,5810,5810,5810,5810,0
|
|
20250210,150200,415059280,5810,5810,5810,5810,21
|
|
20250210,150100,414937270,5810,5810,5810,5810,0
|
|
20250210,150000,414937270,5810,5820,5820,5810,2
|
|
20250210,145900,414925640,5830,5830,5830,5830,0
|
|
20250210,145800,414925640,5830,5830,5830,5830,0
|
|
20250210,145700,414925640,5830,5830,5830,5830,0
|
|
20250210,145600,414925640,5830,5830,5830,5830,0
|
|
20250210,145500,414925640,5830,5830,5830,5830,1
|
|
20250210,145400,414919810,5840,5840,5840,5840,0
|
|
20250210,145300,414919810,5840,5840,5840,5840,0
|
|
20250210,145200,414919810,5840,5840,5840,5840,0
|
|
20250210,145100,414919810,5840,5840,5840,5840,0
|
|
20250210,145000,414919810,5840,5840,5840,5840,0
|
|
20250210,144900,414919810,5840,5840,5840,5840,0
|
|
20250210,144800,414919810,5840,5840,5840,5840,0
|
|
20250210,144700,414919810,5840,5840,5840,5840,0
|
|
20250210,144600,414919810,5840,5840,5840,5840,0
|
|
20250210,144500,414919810,5840,5840,5840,5840,0
|
|
20250210,144400,414919810,5840,5840,5840,5840,0
|
|
20250210,144300,414919810,5840,5840,5840,5840,0
|
|
20250210,144200,414919810,5840,5840,5840,5840,0
|
|
20250210,144100,414919810,5840,5840,5840,5840,0
|
|
20250210,144000,414919810,5840,5840,5840,5840,0
|
|
20250210,143900,414919810,5840,5840,5840,5840,0
|
|
20250210,143800,414919810,5840,5840,5840,5840,0
|
|
20250210,143700,414919810,5840,5840,5840,5840,0
|
|
20250210,143600,414919810,5840,5840,5840,5840,1
|
|
20250210,143500,414913970,5850,5850,5850,5850,0
|
|
20250210,143400,414913970,5850,5850,5850,5850,0
|
|
20250210,143300,414913970,5850,5850,5850,5850,0
|
|
20250210,143200,414913970,5850,5850,5850,5850,0
|
|
20250210,143100,414913970,5850,5850,5850,5850,0
|
|
20250210,143000,414913970,5850,5850,5850,5850,0
|
|
20250210,142900,414913970,5850,5850,5850,5850,0
|
|
20250210,142800,414913970,5850,5850,5850,5850,0
|
|
20250210,142700,414913970,5850,5850,5850,5850,0
|
|
20250210,142600,414913970,5850,5850,5850,5850,0
|
|
20250210,142500,414913970,5850,5850,5850,5850,0
|
|
20250210,142400,414913970,5850,5850,5850,5850,0
|
|
20250210,142300,414913970,5850,5850,5850,5850,0
|
|
20250210,142200,414913970,5850,5850,5850,5850,0
|
|
20250210,142100,414913970,5850,5850,5850,5850,0
|
|
20250210,142000,414913970,5850,5840,5850,5840,18
|
|
20250210,141900,414808840,5810,5810,5810,5810,0
|
|
20250210,141800,414808840,5810,5820,5820,5810,129
|
|
20250210,141700,414059040,5820,5820,5820,5820,21
|
|
20250210,141600,413936820,5870,5840,5870,5840,914
|
|
20250210,141500,408589920,5850,5820,5850,5820,118
|
|
20250210,141400,407903130,5820,5820,5820,5820,0
|
|
20250210,141300,407903130,5820,5820,5820,5820,0
|
|
20250210,141200,407903130,5820,5820,5820,5810,809
|
|
20250210,141100,403200460,5820,5820,5820,5820,200
|
|
20250210,141000,402036460,5820,5830,5830,5820,100
|
|
20250210,140900,401454240,5840,5840,5840,5840,0
|
|
20250210,140800,401454240,5840,5840,5840,5840,0
|
|
20250210,140700,401454240,5840,5840,5840,5840,0
|
|
20250210,140600,401454240,5840,5840,5840,5840,0
|
|
20250210,140500,401454240,5840,5840,5840,5840,0
|
|
20250210,140400,401454240,5840,5840,5840,5840,1
|
|
20250210,140300,401448400,5830,5830,5830,5830,150
|
|
20250210,140200,400573900,5850,5850,5850,5850,0
|
|
20250210,140100,400573900,5850,5850,5850,5850,0
|
|
20250210,140000,400573900,5850,5850,5850,5850,0
|
|
20250210,135900,400573900,5850,5840,5850,5840,13
|
|
20250210,135800,400497970,5850,5840,5850,5840,13
|
|
20250210,135700,400422040,5840,5840,5840,5840,1
|
|
20250210,135600,400416200,5830,5830,5830,5830,0
|
|
20250210,135500,400416200,5830,5830,5830,5830,0
|
|
20250210,135400,400416200,5830,5830,5830,5830,0
|
|
20250210,135300,400416200,5830,5830,5830,5830,37
|
|
20250210,135200,400200490,5840,5840,5840,5840,0
|
|
20250210,135100,400200490,5840,5840,5840,5840,0
|
|
20250210,135000,400200490,5840,5840,5840,5840,0
|
|
20250210,134900,400200490,5840,5840,5840,5840,0
|
|
20250210,134800,400200490,5840,5840,5840,5840,0
|
|
20250210,134700,400200490,5840,5840,5840,5840,0
|
|
20250210,134600,400200490,5840,5840,5840,5840,0
|
|
20250210,134500,400200490,5840,5840,5840,5840,0
|
|
20250210,134400,400200490,5840,5840,5840,5840,0
|
|
20250210,134300,400200490,5840,5840,5840,5840,100
|
|
20250210,134200,399616490,5840,5840,5840,5840,0
|
|
20250210,134100,399616490,5840,5840,5840,5840,0
|
|
20250210,134000,399616490,5840,5840,5840,5840,22
|
|
20250210,133900,399488010,5850,5850,5850,5850,0
|
|
20250210,133800,399488010,5850,5850,5850,5850,0
|
|
20250210,133700,399488010,5850,5840,5850,5840,170
|
|
20250210,133600,398495130,5820,5820,5820,5820,0
|
|
20250210,133500,398495130,5820,5820,5820,5820,0
|
|
20250210,133400,398495130,5820,5820,5820,5820,0
|
|
20250210,133300,398495130,5820,5820,5820,5820,0
|
|
20250210,133200,398495130,5820,5820,5820,5820,0
|
|
20250210,133100,398495130,5820,5820,5820,5820,0
|
|
20250210,133000,398495130,5820,5820,5820,5820,2
|
|
20250210,132900,398483490,5820,5820,5820,5820,0
|
|
20250210,132800,398483490,5820,5820,5820,5820,0
|
|
20250210,132700,398483490,5820,5820,5820,5820,13
|
|
20250210,132600,398407830,5820,5820,5820,5820,0
|
|
20250210,132500,398407830,5820,5820,5820,5820,0
|
|
20250210,132400,398407830,5820,5820,5820,5820,1
|
|
20250210,132300,398402010,5850,5850,5850,5850,0
|
|
20250210,132200,398402010,5850,5850,5850,5850,0
|
|
20250210,132100,398402010,5850,5850,5850,5850,0
|
|
20250210,132000,398402010,5850,5850,5850,5850,0
|
|
20250210,131900,398402010,5850,5840,5850,5840,20
|
|
20250210,131800,398285200,5850,5850,5850,5850,0
|
|
20250210,131700,398285200,5850,5840,5850,5840,13
|
|
20250210,131600,398209270,5840,5840,5840,5840,50
|
|
20250210,131500,397917270,5840,5830,5840,5830,38
|
|
20250210,131400,397695720,5830,5830,5830,5830,0
|
|
20250210,131300,397695720,5830,5830,5830,5830,0
|
|
20250210,131200,397695720,5830,5830,5830,5830,0
|
|
20250210,131100,397695720,5830,5820,5830,5820,441
|
|
20250210,131000,395129080,5820,5820,5830,5810,1155
|
|
20250210,130900,388406380,5820,5820,5820,5820,0
|
|
20250210,130800,388406380,5820,5820,5820,5820,0
|
|
20250210,130700,388406380,5820,5820,5820,5820,1
|
|
20250210,130600,388400560,5820,5820,5830,5820,32
|
|
20250210,130500,388214260,5810,5810,5810,5810,100
|
|
20250210,130400,387633260,5830,5830,5830,5830,0
|
|
20250210,130300,387633260,5830,5830,5830,5830,0
|
|
20250210,130200,387633260,5830,5830,5830,5830,0
|
|
20250210,130100,387633260,5830,5830,5830,5830,0
|
|
20250210,130000,387633260,5830,5830,5830,5830,0
|
|
20250210,125900,387633260,5830,5820,5830,5810,39
|
|
20250210,125800,387406460,5830,5830,5830,5830,0
|
|
20250210,125700,387406460,5830,5830,5830,5830,0
|
|
20250210,125600,387406460,5830,5830,5830,5830,0
|
|
20250210,125500,387406460,5830,5830,5830,5830,5
|
|
20250210,125400,387377310,5810,5810,5810,5810,0
|
|
20250210,125300,387377310,5810,5810,5810,5810,0
|
|
20250210,125200,387377310,5810,5810,5810,5810,0
|
|
20250210,125100,387377310,5810,5810,5810,5810,1
|
|
20250210,125000,387371500,5830,5830,5830,5830,35
|
|
20250210,124900,387167450,5830,5830,5830,5830,0
|
|
20250210,124800,387167450,5830,5830,5830,5830,14
|
|
20250210,124700,387085830,5830,5830,5830,5830,648
|
|
20250210,124600,383307990,5830,5830,5830,5830,1
|
|
20250210,124500,383302160,5830,5830,5830,5830,0
|
|
20250210,124400,383302160,5830,5830,5830,5830,0
|
|
20250210,124300,383302160,5830,5830,5830,5830,385
|
|
20250210,124200,381057610,5830,5830,5830,5830,0
|
|
20250210,124100,381057610,5830,5830,5830,5830,0
|
|
20250210,124000,381057610,5830,5830,5830,5830,0
|
|
20250210,123900,381057610,5830,5830,5830,5830,0
|
|
20250210,123800,381057610,5830,5830,5830,5830,0
|
|
20250210,123700,381057610,5830,5830,5830,5830,0
|
|
20250210,123600,381057610,5830,5830,5830,5830,0
|
|
20250210,123500,381057610,5830,5830,5830,5830,0
|
|
20250210,123400,381057610,5830,5830,5830,5830,0
|
|
20250210,123300,381057610,5830,5830,5830,5830,0
|
|
20250210,123200,381057610,5830,5830,5830,5830,0
|
|
20250210,123100,381057610,5830,5830,5830,5830,0
|
|
20250210,123000,381057610,5830,5830,5830,5830,0
|
|
20250210,122900,381057610,5830,5830,5830,5830,2
|
|
20250210,122800,381045950,5830,5810,5830,5810,200
|
|
20250210,122700,379882400,5810,5810,5810,5810,5
|
|
20250210,122600,379853350,5820,5820,5820,5820,0
|
|
20250210,122500,379853350,5820,5780,5820,5780,190
|
|
20250210,122400,378751960,5780,5760,5780,5760,200
|
|
20250210,122300,377598020,5730,5730,5730,5730,200
|
|
20250210,122200,376452020,5770,5770,5770,5770,0
|
|
20250210,122100,376452020,5770,5770,5770,5770,0
|
|
20250210,122000,376452020,5770,5770,5770,5770,0
|
|
20250210,121900,376452020,5770,5770,5770,5770,0
|
|
20250210,121800,376452020,5770,5770,5770,5770,0
|
|
20250210,121700,376452020,5770,5770,5770,5770,966
|
|
20250210,121600,370878200,5760,5760,5760,5760,30
|
|
20250210,121500,370705400,5750,5750,5750,5750,2
|
|
20250210,121400,370693900,5750,5740,5750,5740,11
|
|
20250210,121300,370630750,5740,5740,5740,5730,27
|
|
20250210,121200,370475850,5730,5730,5730,5730,0
|
|
20250210,121100,370475850,5730,5730,5730,5730,0
|
|
20250210,121000,370475850,5730,5730,5730,5730,17
|
|
20250210,120900,370378440,5720,5720,5720,5720,0
|
|
20250210,120800,370378440,5720,5720,5720,5720,0
|
|
20250210,120700,370378440,5720,5720,5720,5720,53
|
|
20250210,120600,370075280,5710,5710,5710,5710,0
|
|
20250210,120500,370075280,5710,5710,5710,5710,0
|
|
20250210,120400,370075280,5710,5710,5710,5710,0
|
|
20250210,120300,370075280,5710,5710,5710,5710,0
|
|
20250210,120200,370075280,5710,5710,5710,5710,0
|
|
20250210,120100,370075280,5710,5710,5710,5710,0
|
|
20250210,120000,370075280,5710,5710,5710,5710,302
|
|
20250210,115900,368350860,5710,5710,5710,5710,0
|
|
20250210,115800,368350860,5710,5710,5710,5710,0
|
|
20250210,115700,368350860,5710,5710,5710,5710,0
|
|
20250210,115600,368350860,5710,5730,5730,5710,770
|
|
20250210,115500,363953150,5750,5750,5750,5750,2
|
|
20250210,115400,363941650,5760,5760,5760,5760,0
|
|
20250210,115300,363941650,5760,5760,5760,5760,0
|
|
20250210,115200,363941650,5760,5760,5760,5760,0
|
|
20250210,115100,363941650,5760,5760,5760,5760,0
|
|
20250210,115000,363941650,5760,5730,5760,5730,81
|
|
20250210,114900,363477490,5730,5730,5730,5730,0
|
|
20250210,114800,363477490,5730,5760,5760,5730,40
|
|
20250210,114700,363247690,5770,5770,5770,5770,0
|
|
20250210,114600,363247690,5770,5740,5770,5740,100
|
|
20250210,114500,362672240,5740,5740,5740,5740,2
|
|
20250210,114400,362660760,5730,5730,5730,5730,74
|
|
20250210,114300,362236740,5730,5730,5730,5730,1
|
|
20250210,114200,362231010,5720,5720,5720,5720,0
|
|
20250210,114100,362231010,5720,5720,5740,5720,155
|
|
20250210,114000,361344380,5730,5740,5740,5730,206
|
|
20250210,113900,360161990,5750,5710,5750,5710,162
|
|
20250210,113800,359232130,5740,5710,5740,5700,278
|
|
20250210,113700,357644970,5740,5720,5740,5710,144
|
|
20250210,113600,356821590,5720,5740,5750,5710,1383
|
|
20250210,113500,348910320,5750,5760,5760,5740,39
|
|
20250210,113400,348686360,5790,5790,5790,5740,7
|
|
20250210,113300,348646080,5780,5770,5780,5760,401
|
|
20250210,113200,346335880,5790,5790,5830,5740,594
|
|
20250210,113100,342910780,5790,5790,5790,5790,0
|
|
20250210,113000,342910780,5790,5800,5810,5790,551
|
|
20250210,112900,339716160,5850,5870,5870,5810,692
|
|
20250210,112800,335676210,5870,5860,5880,5850,168
|
|
20250210,112700,334691490,5860,5780,5920,5780,1642
|
|
20250210,112600,325102380,5780,5760,5810,5750,2353
|
|
20250210,112500,311512680,5770,5760,5770,5700,7020
|
|
20250210,112400,271167230,5650,5650,5650,5650,0
|
|
20250210,112300,271167230,5650,6290,6420,5650,28760
|
|
20250210,112200,96022500,6290,6270,6290,6180,5906
|
|
20250210,112100,59054150,6420,6420,6420,6420,0
|
|
20250210,112000,59054150,6420,6060,6420,6030,5179
|
|
20250210,111900,26581430,6080,6080,6080,6080,0
|
|
20250210,111800,26581430,6080,5910,6080,5910,995
|
|
20250210,111700,20651970,5900,5900,5900,5900,3
|
|
20250210,111600,20634270,5920,5850,5920,5850,102
|
|
20250210,111500,20034050,5850,5830,5850,5830,450
|
|
20250210,111400,17409870,5830,5830,5830,5830,0
|
|
20250210,111300,17409870,5830,5830,5830,5830,0
|
|
20250210,111200,17409870,5830,5830,5830,5830,0
|
|
20250210,111100,17409870,5830,5830,5830,5830,0
|
|
20250210,111000,17409870,5830,5820,5830,5820,19
|
|
20250210,110900,17299280,5830,5830,5830,5830,0
|
|
20250210,110800,17299280,5830,5830,5830,5830,0
|
|
20250210,110700,17299280,5830,5830,5830,5830,0
|
|
20250210,110600,17299280,5830,5830,5830,5830,0
|
|
20250210,110500,17299280,5830,5830,5830,5830,0
|
|
20250210,110400,17299280,5830,5830,5830,5830,0
|
|
20250210,110300,17299280,5830,5830,5830,5830,0
|
|
20250210,110200,17299280,5830,5830,5830,5830,0
|
|
20250210,110100,17299280,5830,5830,5830,5830,0
|
|
20250210,110000,17299280,5830,5830,5830,5830,0
|
|
20250210,105900,17299280,5830,5830,5830,5830,0
|
|
20250210,105800,17299280,5830,5830,5830,5830,0
|
|
20250210,105700,17299280,5830,5830,5830,5830,0
|
|
20250210,105600,17299280,5830,5830,5830,5830,0
|
|
20250210,105500,17299280,5830,5830,5830,5830,0
|
|
20250210,105400,17299280,5830,5830,5830,5830,0
|
|
20250210,105300,17299280,5830,5830,5830,5830,0
|
|
20250210,105200,17299280,5830,5830,5830,5830,0
|
|
20250210,105100,17299280,5830,5830,5830,5830,0
|
|
20250210,105000,17299280,5830,5830,5830,5830,0
|
|
20250210,104900,17299280,5830,5830,5830,5830,0
|
|
20250210,104800,17299280,5830,5830,5830,5830,0
|
|
20250210,104700,17299280,5830,5830,5830,5830,0
|
|
20250210,104600,17299280,5830,5830,5830,5830,0
|
|
20250210,104500,17299280,5830,5830,5830,5830,0
|
|
20250210,104400,17299280,5830,5830,5830,5830,0
|
|
20250210,104300,17299280,5830,5830,5830,5830,0
|
|
20250210,104200,17299280,5830,5830,5830,5830,0
|
|
20250210,104100,17299280,5830,5830,5830,5830,0
|
|
20250210,104000,17299280,5830,5830,5830,5830,0
|
|
20250210,103900,17299280,5830,5830,5830,5830,0
|
|
20250210,103800,17299280,5830,5830,5830,5830,0
|
|
20250210,103700,17299280,5830,5830,5830,5830,0
|
|
20250210,103600,17299280,5830,5830,5830,5830,0
|
|
20250210,103500,17299280,5830,5830,5830,5830,0
|
|
20250210,103400,17299280,5830,5830,5830,5830,0
|
|
20250210,103300,17299280,5830,5830,5830,5830,0
|
|
20250210,103200,17299280,5830,5830,5830,5830,0
|
|
20250210,103100,17299280,5830,5830,5830,5830,0
|
|
20250210,103000,17299280,5830,5830,5830,5830,0
|
|
20250210,102900,17299280,5830,5830,5830,5830,0
|
|
20250210,102800,17299280,5830,5830,5830,5830,0
|
|
20250210,102700,17299280,5830,5830,5830,5830,0
|
|
20250210,102600,17299280,5830,5830,5830,5830,0
|
|
20250210,102500,17299280,5830,5830,5830,5830,0
|
|
20250210,102400,17299280,5830,5830,5830,5830,0
|
|
20250210,102300,17299280,5830,5830,5830,5830,0
|
|
20250210,102200,17299280,5830,5830,5830,5830,0
|
|
20250210,102100,17299280,5830,5830,5830,5830,0
|
|
20250210,102000,17299280,5830,5830,5830,5830,0
|
|
20250210,101900,17299280,5830,5830,5830,5830,0
|
|
20250210,101800,17299280,5830,5830,5830,5830,0
|
|
20250210,101700,17299280,5830,5830,5830,5830,0
|
|
20250210,101600,17299280,5830,5830,5830,5830,0
|
|
20250210,101500,17299280,5830,5830,5830,5830,0
|
|
20250210,101400,17299280,5830,5830,5830,5830,1
|
|
20250210,101300,17293450,5810,5810,5810,5810,25
|
|
20250210,101200,17148200,5810,5810,5810,5810,0
|
|
20250210,101100,17148200,5810,5810,5810,5810,12
|
|
20250210,101000,17078480,5810,5810,5810,5800,321
|
|
20250210,100900,15213650,5810,5800,5810,5800,23
|
|
20250210,100800,15080230,5820,5830,5830,5820,18
|
|
20250210,100700,14975400,5830,5830,5830,5830,0
|
|
20250210,100600,14975400,5830,5830,5830,5830,0
|
|
20250210,100500,14975400,5830,5830,5830,5830,2
|
|
20250210,100400,14963740,5830,5830,5830,5830,0
|
|
20250210,100300,14963740,5830,5830,5830,5830,0
|
|
20250210,100200,14963740,5830,5830,5830,5830,0
|
|
20250210,100100,14963740,5830,5830,5830,5830,0
|
|
20250210,100000,14963740,5830,5830,5830,5830,0
|
|
20250210,095900,14963740,5830,5830,5830,5830,0
|
|
20250210,095800,14963740,5830,5830,5830,5830,0
|
|
20250210,095700,14963740,5830,5830,5830,5830,0
|
|
20250210,095600,14963740,5830,5830,5830,5830,0
|
|
20250210,095500,14963740,5830,5830,5830,5830,105
|
|
20250210,095400,14351590,5830,5830,5830,5830,0
|
|
20250210,095300,14351590,5830,5830,5830,5830,0
|
|
20250210,095200,14351590,5830,5830,5830,5830,0
|
|
20250210,095100,14351590,5830,5830,5830,5830,1
|
|
20250210,095000,14345760,5830,5830,5830,5830,0
|
|
20250210,094900,14345760,5830,5830,5830,5830,0
|
|
20250210,094800,14345760,5830,5830,5830,5830,0
|
|
20250210,094700,14345760,5830,5830,5830,5830,0
|
|
20250210,094600,14345760,5830,5830,5830,5830,0
|
|
20250210,094500,14345760,5830,5830,5830,5830,0
|
|
20250210,094400,14345760,5830,5830,5830,5830,0
|
|
20250210,094300,14345760,5830,5830,5830,5830,0
|
|
20250210,094200,14345760,5830,5830,5830,5830,0
|
|
20250210,094100,14345760,5830,5830,5830,5830,0
|
|
20250210,094000,14345760,5830,5830,5830,5830,0
|
|
20250210,093900,14345760,5830,5830,5830,5830,0
|
|
20250210,093800,14345760,5830,5830,5830,5830,0
|
|
20250210,093700,14345760,5830,5830,5830,5830,0
|
|
20250210,093600,14345760,5830,5830,5830,5830,0
|
|
20250210,093500,14345760,5830,5830,5830,5830,0
|
|
20250210,093400,14345760,5830,5830,5830,5830,0
|
|
20250210,093300,14345760,5830,5830,5830,5830,1
|
|
20250210,093200,14339930,5800,5800,5800,5800,0
|
|
20250210,093100,14339930,5800,5800,5800,5800,0
|
|
20250210,093000,14339930,5800,5800,5800,5800,0
|
|
20250210,092900,14339930,5800,5800,5800,5800,0
|
|
20250210,092800,14339930,5800,5790,5800,5790,877
|
|
20250210,092700,9254720,5800,5790,5800,5790,1557
|
|
20250210,092600,237650,5790,5790,5790,5790,0
|
|
20250210,092500,237650,5790,5790,5790,5790,0
|
|
20250210,092400,237650,5790,5790,5790,5790,0
|
|
20250210,092300,237650,5790,5790,5790,5790,0
|
|
20250210,092200,237650,5790,5790,5790,5790,0
|
|
20250210,092100,237650,5790,5790,5790,5790,0
|
|
20250210,092000,237650,5790,5790,5790,5790,0
|
|
20250210,091900,237650,5790,5790,5790,5790,0
|
|
20250210,091800,237650,5790,5790,5790,5790,0
|
|
20250210,091700,237650,5790,5790,5790,5790,0
|
|
20250210,091600,237650,5790,5790,5790,5790,0
|
|
20250210,091500,237650,5790,5790,5790,5790,0
|
|
20250210,091400,237650,5790,5790,5790,5790,6
|
|
20250210,091300,202910,5790,5790,5790,5790,0
|
|
20250210,091200,202910,5790,5790,5790,5790,0
|
|
20250210,091100,202910,5790,5790,5790,5790,0
|
|
20250210,091000,202910,5790,5790,5790,5790,18
|
|
20250210,090900,98690,5790,5790,5790,5790,0
|
|
20250210,090800,98690,5790,5790,5790,5780,6
|
|
20250210,090700,63960,5800,5800,5800,5800,4
|
|
20250210,090600,40760,5820,5820,5820,5820,0
|
|
20250210,090500,40760,5820,5820,5820,5820,1
|
|
20250210,090400,34940,5810,5810,5810,5810,0
|
|
20250210,090300,34940,5810,5810,5810,5810,0
|
|
20250210,090200,34940,5810,5810,5810,5810,0
|
|
20250210,090100,34940,5810,5810,5810,5810,2
|
|
20250210,090000,23320,5820,5840,5840,5820,4
|