638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,193500,739662630,9320,9320,9320,9320,2903
|
|
20250207,193400,739662630,9320,9320,9320,9320,0
|
|
20250207,193300,739662630,9320,9320,9320,9320,0
|
|
20250207,193200,739662630,9320,9320,9320,9320,0
|
|
20250207,193100,739662630,9320,9320,9320,9320,0
|
|
20250207,193000,739662630,9320,9320,9320,9320,0
|
|
20250207,192900,739662630,9320,9320,9320,9320,0
|
|
20250207,192800,739662630,9320,9320,9320,9320,0
|
|
20250207,192700,739662630,9320,9320,9320,9320,0
|
|
20250207,192600,739662630,9320,9320,9320,9320,0
|
|
20250207,192500,739662630,9320,9320,9320,9320,0
|
|
20250207,192400,739662630,9320,9320,9320,9320,0
|
|
20250207,192300,739662630,9320,9320,9320,9320,0
|
|
20250207,192200,739662630,9320,9320,9320,9320,0
|
|
20250207,192100,739662630,9320,9320,9320,9320,0
|
|
20250207,192000,739662630,9320,9320,9320,9320,0
|
|
20250207,191900,739662630,9320,9320,9320,9320,0
|
|
20250207,191800,739662630,9320,9320,9320,9320,0
|
|
20250207,191700,739662630,9320,9320,9320,9320,0
|
|
20250207,191600,739662630,9320,9320,9320,9320,0
|
|
20250207,191500,739662630,9320,9320,9320,9320,0
|
|
20250207,191400,739662630,9320,9320,9320,9320,0
|
|
20250207,191300,739662630,9320,9320,9320,9320,0
|
|
20250207,191200,739662630,9320,9320,9320,9320,0
|
|
20250207,191100,739662630,9320,9320,9320,9320,0
|
|
20250207,191000,739662630,9320,9320,9320,9320,0
|
|
20250207,190900,739662630,9320,9320,9320,9320,0
|
|
20250207,190800,739662630,9320,9320,9320,9320,0
|
|
20250207,190700,739662630,9320,9320,9320,9320,0
|
|
20250207,190600,739662630,9320,9320,9320,9320,0
|
|
20250207,190500,739662630,9320,9320,9320,9320,2903
|
|
20250207,190400,739662630,9320,9320,9320,9320,0
|
|
20250207,190300,739662630,9320,9320,9320,9320,0
|
|
20250207,190200,739662630,9320,9320,9320,9320,0
|
|
20250207,190100,739662630,9320,9320,9320,9320,0
|
|
20250207,190000,739662630,9320,9320,9320,9320,0
|
|
20250207,185900,739662630,9320,9320,9320,9320,0
|
|
20250207,185800,739662630,9320,9320,9320,9320,0
|
|
20250207,185700,739662630,9320,9320,9320,9320,0
|
|
20250207,185600,739662630,9320,9320,9320,9320,0
|
|
20250207,185500,739662630,9320,9320,9320,9320,0
|
|
20250207,185400,739662630,9320,9320,9320,9320,0
|
|
20250207,185300,739662630,9320,9320,9320,9320,0
|
|
20250207,185200,739662630,9320,9320,9320,9320,0
|
|
20250207,185100,739662630,9320,9320,9320,9320,0
|
|
20250207,185000,739662630,9320,9320,9320,9320,0
|
|
20250207,184900,739662630,9320,9320,9320,9320,0
|
|
20250207,184800,739662630,9320,9320,9320,9320,0
|
|
20250207,184700,739662630,9320,9320,9320,9320,0
|
|
20250207,184600,739662630,9320,9320,9320,9320,0
|
|
20250207,184500,739662630,9320,9320,9320,9320,0
|
|
20250207,184400,739662630,9320,9320,9320,9320,0
|
|
20250207,184300,739662630,9320,9320,9320,9320,0
|
|
20250207,184200,739662630,9320,9320,9320,9320,0
|
|
20250207,184100,739662630,9320,9320,9320,9320,0
|
|
20250207,184000,739662630,9320,9320,9320,9320,0
|
|
20250207,183900,739662630,9320,9320,9320,9320,0
|
|
20250207,183800,739662630,9320,9320,9320,9320,0
|
|
20250207,183700,739662630,9320,9320,9320,9320,0
|
|
20250207,183600,739662630,9320,9320,9320,9320,0
|
|
20250207,183500,739662630,9320,9320,9320,9320,2903
|
|
20250207,183400,739662630,9320,9320,9320,9320,0
|
|
20250207,183300,739662630,9320,9320,9320,9320,0
|
|
20250207,183200,739662630,9320,9320,9320,9320,0
|
|
20250207,183100,739662630,9320,9320,9320,9320,0
|
|
20250207,183000,739662630,9320,9320,9320,9320,0
|
|
20250207,182900,739662630,9320,9320,9320,9320,0
|
|
20250207,182800,739662630,9320,9320,9320,9320,0
|
|
20250207,182700,739662630,9320,9320,9320,9320,0
|
|
20250207,182600,739662630,9320,9320,9320,9320,0
|
|
20250207,182500,739662630,9320,9320,9320,9320,0
|
|
20250207,182400,739662630,9320,9320,9320,9320,0
|
|
20250207,182300,739662630,9320,9320,9320,9320,0
|
|
20250207,182200,739662630,9320,9320,9320,9320,0
|
|
20250207,182100,739662630,9320,9320,9320,9320,0
|
|
20250207,182000,739662630,9320,9320,9320,9320,0
|
|
20250207,181900,739662630,9320,9320,9320,9320,0
|
|
20250207,181800,739662630,9320,9320,9320,9320,0
|
|
20250207,181700,739662630,9320,9320,9320,9320,0
|
|
20250207,181600,739662630,9320,9320,9320,9320,0
|
|
20250207,181500,739662630,9320,9320,9320,9320,0
|
|
20250207,181400,739662630,9320,9320,9320,9320,0
|
|
20250207,181300,739662630,9320,9320,9320,9320,0
|
|
20250207,181200,739662630,9320,9320,9320,9320,0
|
|
20250207,181100,739662630,9320,9320,9320,9320,0
|
|
20250207,181000,739662630,9320,9320,9320,9320,0
|
|
20250207,180900,739662630,9320,9320,9320,9320,0
|
|
20250207,180800,739662630,9320,9320,9320,9320,0
|
|
20250207,180700,739662630,9320,9320,9320,9320,0
|
|
20250207,180600,739662630,9320,9320,9320,9320,0
|
|
20250207,180500,739662630,9320,9320,9320,9320,2903
|
|
20250207,180400,739662630,9320,9320,9320,9320,0
|
|
20250207,180300,739662630,9320,9320,9320,9320,0
|
|
20250207,180200,739662630,9320,9320,9320,9320,0
|
|
20250207,180100,739662630,9320,9320,9320,9320,0
|
|
20250207,180000,739662630,9320,9320,9320,9320,0
|
|
20250207,175900,739662630,9320,9320,9320,9320,0
|
|
20250207,175800,739662630,9320,9320,9320,9320,0
|
|
20250207,175700,739662630,9320,9320,9320,9320,0
|
|
20250207,175600,739662630,9320,9320,9320,9320,0
|
|
20250207,175500,739662630,9320,9320,9320,9320,0
|
|
20250207,175400,739662630,9320,9320,9320,9320,0
|
|
20250207,175300,739662630,9320,9320,9320,9320,0
|
|
20250207,175200,739662630,9320,9320,9320,9320,0
|
|
20250207,175100,739662630,9320,9320,9320,9320,0
|
|
20250207,175000,739662630,9320,9320,9320,9320,0
|
|
20250207,174900,739662630,9320,9320,9320,9320,0
|
|
20250207,174800,739662630,9320,9320,9320,9320,0
|
|
20250207,174700,739662630,9320,9320,9320,9320,0
|
|
20250207,174600,739662630,9320,9320,9320,9320,0
|
|
20250207,174500,739662630,9320,9320,9320,9320,0
|
|
20250207,174400,739662630,9320,9320,9320,9320,0
|
|
20250207,174300,739662630,9320,9320,9320,9320,0
|
|
20250207,174200,739662630,9320,9320,9320,9320,0
|
|
20250207,174100,739662630,9320,9320,9320,9320,0
|
|
20250207,174000,739662630,9320,9320,9320,9320,0
|
|
20250207,173900,739662630,9320,9320,9320,9320,0
|
|
20250207,173800,739662630,9320,9320,9320,9320,0
|
|
20250207,173700,739662630,9320,9320,9320,9320,0
|
|
20250207,173600,739662630,9320,9320,9320,9320,0
|
|
20250207,173500,739662630,9320,9320,9320,9320,2903
|
|
20250207,173400,739662630,9320,9320,9320,9320,0
|
|
20250207,173300,739662630,9320,9320,9320,9320,0
|
|
20250207,173200,739662630,9320,9320,9320,9320,0
|
|
20250207,173100,739662630,9320,9320,9320,9320,0
|
|
20250207,173000,739662630,9320,9320,9320,9320,0
|
|
20250207,172900,739662630,9320,9320,9320,9320,0
|
|
20250207,172800,739662630,9320,9320,9320,9320,0
|
|
20250207,172700,739662630,9320,9320,9320,9320,0
|
|
20250207,172600,739662630,9320,9320,9320,9320,0
|
|
20250207,172500,739662630,9320,9320,9320,9320,0
|
|
20250207,172400,739662630,9320,9320,9320,9320,0
|
|
20250207,172300,739662630,9320,9320,9320,9320,0
|
|
20250207,172200,739662630,9320,9320,9320,9320,0
|
|
20250207,172100,739662630,9320,9320,9320,9320,0
|
|
20250207,172000,739662630,9320,9320,9320,9320,0
|
|
20250207,171900,739662630,9320,9320,9320,9320,0
|
|
20250207,171800,739662630,9320,9320,9320,9320,0
|
|
20250207,171700,739662630,9320,9320,9320,9320,0
|
|
20250207,171600,739662630,9320,9320,9320,9320,0
|
|
20250207,171500,739662630,9320,9320,9320,9320,0
|
|
20250207,171400,739662630,9320,9320,9320,9320,0
|
|
20250207,171300,739662630,9320,9320,9320,9320,0
|
|
20250207,171200,739662630,9320,9320,9320,9320,0
|
|
20250207,171100,739662630,9320,9320,9320,9320,0
|
|
20250207,171000,739662630,9320,9320,9320,9320,0
|
|
20250207,170900,739662630,9320,9320,9320,9320,0
|
|
20250207,170800,739662630,9320,9320,9320,9320,0
|
|
20250207,170700,739662630,9320,9320,9320,9320,0
|
|
20250207,170600,739662630,9320,9320,9320,9320,0
|
|
20250207,170500,739662630,9320,9320,9320,9320,2903
|
|
20250207,170400,739662630,9320,9320,9320,9320,0
|
|
20250207,170300,739662630,9320,9320,9320,9320,0
|
|
20250207,170200,739662630,9320,9320,9320,9320,0
|
|
20250207,170100,739662630,9320,9320,9320,9320,0
|
|
20250207,170000,739662630,9320,9320,9320,9320,0
|
|
20250207,165900,739662630,9320,9320,9320,9320,0
|
|
20250207,165800,739662630,9320,9320,9320,9320,0
|
|
20250207,165700,739662630,9320,9320,9320,9320,0
|
|
20250207,165600,739662630,9320,9320,9320,9320,0
|
|
20250207,165500,739662630,9320,9320,9320,9320,0
|
|
20250207,165400,739662630,9320,9320,9320,9320,0
|
|
20250207,165300,739662630,9320,9320,9320,9320,0
|
|
20250207,165200,739662630,9320,9320,9320,9320,0
|
|
20250207,165100,739662630,9320,9320,9320,9320,0
|
|
20250207,165000,739662630,9320,9320,9320,9320,0
|
|
20250207,164900,739662630,9320,9320,9320,9320,0
|
|
20250207,164800,739662630,9320,9320,9320,9320,0
|
|
20250207,164700,739662630,9320,9320,9320,9320,0
|
|
20250207,164600,739662630,9320,9320,9320,9320,0
|
|
20250207,164500,739662630,9320,9320,9320,9320,0
|
|
20250207,164400,739662630,9320,9320,9320,9320,0
|
|
20250207,164300,739662630,9320,9320,9320,9320,0
|
|
20250207,164200,739662630,9320,9320,9320,9320,0
|
|
20250207,164100,739662630,9320,9320,9320,9320,0
|
|
20250207,164000,739662630,9320,9320,9320,9320,0
|
|
20250207,163900,739662630,9320,9320,9320,9320,0
|
|
20250207,163800,739662630,9320,9320,9320,9320,0
|
|
20250207,163700,739662630,9320,9320,9320,9320,0
|
|
20250207,163600,739662630,9320,9320,9320,9320,0
|
|
20250207,163500,739662630,9320,9320,9320,9320,2903
|
|
20250207,163400,739662630,9320,9320,9320,9320,0
|
|
20250207,163300,739662630,9320,9320,9320,9320,0
|
|
20250207,163200,739662630,9320,9320,9320,9320,0
|
|
20250207,163100,739662630,9320,9320,9320,9320,0
|
|
20250207,163000,739662630,9320,9320,9320,9320,0
|
|
20250207,162900,739662630,9320,9320,9320,9320,0
|
|
20250207,162800,739662630,9320,9320,9320,9320,0
|
|
20250207,162700,739662630,9320,9320,9320,9320,0
|
|
20250207,162600,739662630,9320,9320,9320,9320,0
|
|
20250207,162500,739662630,9320,9320,9320,9320,0
|
|
20250207,162400,739662630,9320,9320,9320,9320,0
|
|
20250207,162300,739662630,9320,9320,9320,9320,0
|
|
20250207,162200,739662630,9320,9320,9320,9320,0
|
|
20250207,162100,739662630,9320,9320,9320,9320,0
|
|
20250207,162000,739662630,9320,9320,9320,9320,0
|
|
20250207,161900,739662630,9320,9320,9320,9320,0
|
|
20250207,161800,739662630,9320,9320,9320,9320,0
|
|
20250207,161700,739662630,9320,9320,9320,9320,0
|
|
20250207,161600,739662630,9320,9320,9320,9320,0
|
|
20250207,161500,739662630,9320,9320,9320,9320,0
|
|
20250207,161400,739662630,9320,9320,9320,9320,0
|
|
20250207,161300,739662630,9320,9320,9320,9320,0
|
|
20250207,161200,739662630,9320,9320,9320,9320,0
|
|
20250207,161100,739662630,9320,9320,9320,9320,0
|
|
20250207,161000,739662630,9320,9320,9320,9320,0
|
|
20250207,160900,739662630,9320,9320,9320,9320,0
|
|
20250207,160800,739662630,9320,9320,9320,9320,0
|
|
20250207,160700,739662630,9320,9320,9320,9320,0
|
|
20250207,160600,739662630,9320,9320,9320,9320,0
|
|
20250207,160500,739662630,9320,9320,9320,9320,2903
|
|
20250207,160400,739662630,9320,9320,9320,9320,0
|
|
20250207,160300,739662630,9320,9320,9320,9320,0
|
|
20250207,160200,739662630,9320,9320,9320,9320,0
|
|
20250207,160100,739662630,9320,9320,9320,9320,0
|
|
20250207,160000,739662630,9320,9320,9320,9320,0
|
|
20250207,155900,739662630,9320,9320,9320,9320,0
|
|
20250207,155800,739662630,9320,9320,9320,9320,0
|
|
20250207,155700,739662630,9320,9320,9320,9320,0
|
|
20250207,155600,739662630,9320,9320,9320,9320,0
|
|
20250207,155500,739662630,9320,9320,9320,9320,0
|
|
20250207,155400,739662630,9320,9320,9320,9320,0
|
|
20250207,155300,739662630,9320,9320,9320,9320,0
|
|
20250207,155200,739662630,9320,9320,9320,9320,0
|
|
20250207,155100,739662630,9320,9320,9320,9320,0
|
|
20250207,155000,739662630,9320,9320,9320,9320,0
|
|
20250207,154900,739662630,9320,9320,9320,9320,0
|
|
20250207,154800,739662630,9320,9320,9320,9320,0
|
|
20250207,154700,739662630,9320,9320,9320,9320,0
|
|
20250207,154600,739662630,9320,9320,9320,9320,0
|
|
20250207,154500,739662630,9320,9320,9320,9320,0
|
|
20250207,154400,739662630,9320,9320,9320,9320,0
|
|
20250207,154300,739662630,9320,9320,9320,9320,0
|
|
20250207,154200,739662630,9320,9320,9320,9320,0
|
|
20250207,154100,739662630,9320,9320,9320,9320,0
|
|
20250207,154000,739662630,9320,9320,9320,9320,0
|
|
20250207,153900,739662630,9320,9320,9320,9320,0
|
|
20250207,153800,739662630,9320,9320,9320,9320,0
|
|
20250207,153700,739662630,9320,9320,9320,9320,0
|
|
20250207,153600,739662630,9320,9320,9320,9320,0
|
|
20250207,153500,739662630,9320,9320,9320,9320,2903
|
|
20250207,153400,739662630,9320,9320,9320,9320,0
|
|
20250207,153300,739662630,9320,9320,9320,9320,0
|
|
20250207,153200,739662630,9320,9320,9320,9320,0
|
|
20250207,153100,739662630,9320,9320,9320,9320,0
|
|
20250207,153000,739662630,9320,9320,9320,9320,2903
|
|
20250207,152900,712606670,9300,9300,9300,9300,0
|
|
20250207,152800,712606670,9300,9300,9300,9300,0
|
|
20250207,152700,712606670,9300,9300,9300,9300,0
|
|
20250207,152600,712606670,9300,9300,9300,9300,0
|
|
20250207,152500,712606670,9300,9300,9300,9300,0
|
|
20250207,152400,712606670,9300,9300,9300,9300,0
|
|
20250207,152300,712606670,9300,9300,9300,9300,0
|
|
20250207,152200,712606670,9300,9300,9300,9300,0
|
|
20250207,152100,712606670,9300,9300,9300,9300,0
|
|
20250207,152000,712606670,9300,9300,9300,9300,0
|
|
20250207,151900,712606670,9300,9300,9310,9290,187
|
|
20250207,151800,710869120,9300,9290,9300,9290,594
|
|
20250207,151700,705349030,9300,9310,9310,9300,931
|
|
20250207,151600,696688400,9310,9300,9310,9300,74
|
|
20250207,151500,695999480,9310,9310,9310,9300,284
|
|
20250207,151400,693355970,9310,9310,9310,9310,3
|
|
20250207,151300,693328040,9310,9310,9310,9310,1
|
|
20250207,151200,693318730,9310,9310,9310,9310,343
|
|
20250207,151100,690125400,9310,9310,9310,9310,100
|
|
20250207,151000,689194400,9310,9310,9310,9310,11
|
|
20250207,150900,689091990,9310,9310,9310,9310,20
|
|
20250207,150800,688905790,9300,9310,9310,9300,167
|
|
20250207,150700,687352020,9310,9310,9310,9310,36
|
|
20250207,150600,687016860,9310,9320,9320,9310,202
|
|
20250207,150500,685136150,9320,9320,9320,9320,50
|
|
20250207,150400,684670150,9320,9320,9320,9320,100
|
|
20250207,150300,683738150,9320,9320,9320,9320,25
|
|
20250207,150200,683505150,9330,9320,9330,9320,25
|
|
20250207,150100,683271950,9320,9350,9350,9320,128
|
|
20250207,150000,682076700,9350,9350,9350,9350,0
|
|
20250207,145900,682076700,9350,9330,9350,9330,99
|
|
20250207,145800,681151190,9350,9350,9350,9350,0
|
|
20250207,145700,681151190,9350,9350,9350,9350,58
|
|
20250207,145600,680608890,9350,9350,9350,9350,80
|
|
20250207,145500,679860890,9350,9350,9350,9350,5
|
|
20250207,145400,679814140,9360,9360,9360,9360,10
|
|
20250207,145300,679720540,9350,9350,9350,9350,11
|
|
20250207,145200,679617690,9280,9280,9280,9280,0
|
|
20250207,145100,679617690,9280,9280,9280,9280,0
|
|
20250207,145000,679617690,9280,9280,9280,9280,0
|
|
20250207,144900,679617690,9280,9280,9280,9280,0
|
|
20250207,144800,679617690,9280,9280,9280,9280,38
|
|
20250207,144700,679265050,9350,9290,9350,9290,9
|
|
20250207,144600,679181320,9280,9340,9340,9280,1005
|
|
20250207,144500,669836320,9350,9340,9350,9310,206
|
|
20250207,144400,667915100,9350,9360,9360,9350,13
|
|
20250207,144300,667793440,9360,9360,9360,9360,700
|
|
20250207,144200,661241440,9370,9360,9370,9360,124
|
|
20250207,144100,660080660,9340,9340,9340,9340,0
|
|
20250207,144000,660080660,9340,9360,9360,9340,524
|
|
20250207,143900,655186050,9380,9380,9380,9380,0
|
|
20250207,143800,655186050,9380,9380,9380,9380,31
|
|
20250207,143700,654895270,9370,9350,9370,9350,343
|
|
20250207,143600,651683100,9380,9380,9380,9360,661
|
|
20250207,143500,645484800,9380,9380,9380,9380,1226
|
|
20250207,143400,633984920,9370,9370,9370,9370,296
|
|
20250207,143300,631211400,9370,9370,9370,9370,300
|
|
20250207,143200,628400400,9360,9370,9370,9360,1133
|
|
20250207,143100,617793390,9370,9370,9370,9370,500
|
|
20250207,143000,613108390,9370,9350,9370,9350,102
|
|
20250207,142900,612152690,9350,9360,9370,9350,738
|
|
20250207,142800,605240050,9350,9350,9360,9350,60
|
|
20250207,142700,604678660,9340,9350,9360,9340,806
|
|
20250207,142600,597144620,9350,9340,9350,9340,607
|
|
20250207,142500,591471130,9340,9320,9340,9320,210
|
|
20250207,142400,589512250,9320,9310,9320,9310,189
|
|
20250207,142300,587752050,9300,9300,9300,9300,195
|
|
20250207,142200,585938550,9300,9290,9300,9290,124
|
|
20250207,142100,584785590,9300,9300,9300,9300,1
|
|
20250207,142000,584776290,9290,9280,9290,9280,128
|
|
20250207,141900,583587180,9280,9290,9290,9280,50
|
|
20250207,141800,583123160,9300,9300,9300,9300,1
|
|
20250207,141700,583113860,9310,9310,9310,9310,0
|
|
20250207,141600,583113860,9310,9310,9310,9310,57
|
|
20250207,141500,582583190,9270,9300,9300,9250,121
|
|
20250207,141400,581462590,9310,9310,9310,9310,1
|
|
20250207,141300,581453280,9320,9320,9320,9320,53
|
|
20250207,141200,580959320,9300,9300,9300,9300,250
|
|
20250207,141100,578634320,9310,9320,9320,9310,160
|
|
20250207,141000,577143220,9340,9270,9340,9270,5751
|
|
20250207,140900,523637200,9270,9260,9270,9260,101
|
|
20250207,140800,522701300,9260,9260,9260,9260,0
|
|
20250207,140700,522701300,9260,9260,9260,9260,15
|
|
20250207,140600,522562400,9260,9260,9260,9260,15
|
|
20250207,140500,522423500,9260,9260,9270,9260,179
|
|
20250207,140400,520765390,9260,9250,9260,9250,651
|
|
20250207,140300,514743470,9250,9250,9250,9250,15
|
|
20250207,140200,514604720,9250,9250,9250,9250,0
|
|
20250207,140100,514604720,9250,9250,9250,9250,95
|
|
20250207,140000,513725970,9250,9250,9250,9250,0
|
|
20250207,135900,513725970,9250,9250,9250,9250,1
|
|
20250207,135800,513716720,9250,9250,9250,9250,1
|
|
20250207,135700,513707470,9230,9230,9230,9230,0
|
|
20250207,135600,513707470,9230,9230,9230,9230,2
|
|
20250207,135500,513689010,9260,9260,9260,9260,1
|
|
20250207,135400,513679750,9230,9230,9230,9230,0
|
|
20250207,135300,513679750,9230,9230,9230,9230,241
|
|
20250207,135200,511455320,9210,9210,9210,9210,0
|
|
20250207,135100,511455320,9210,9210,9210,9210,0
|
|
20250207,135000,511455320,9210,9210,9210,9210,1
|
|
20250207,134900,511446110,9210,9210,9210,9210,0
|
|
20250207,134800,511446110,9210,9210,9210,9210,30
|
|
20250207,134700,511169810,9210,9210,9210,9210,0
|
|
20250207,134600,511169810,9210,9210,9210,9210,1
|
|
20250207,134500,511160600,9230,9230,9230,9230,0
|
|
20250207,134400,511160600,9230,9230,9230,9230,0
|
|
20250207,134300,511160600,9230,9230,9230,9230,1
|
|
20250207,134200,511151370,9230,9230,9230,9230,0
|
|
20250207,134100,511151370,9230,9230,9230,9230,1
|
|
20250207,134000,511142140,9230,9230,9230,9230,0
|
|
20250207,133900,511142140,9230,9230,9230,9230,0
|
|
20250207,133800,511142140,9230,9230,9230,9230,0
|
|
20250207,133700,511142140,9230,9230,9230,9230,0
|
|
20250207,133600,511142140,9230,9230,9230,9230,0
|
|
20250207,133500,511142140,9230,9230,9230,9230,1
|
|
20250207,133400,511132910,9210,9210,9210,9210,0
|
|
20250207,133300,511132910,9210,9210,9210,9210,226
|
|
20250207,133200,509051450,9220,9220,9220,9220,344
|
|
20250207,133100,505879770,9230,9230,9230,9230,119
|
|
20250207,133000,504781400,9230,9230,9230,9230,0
|
|
20250207,132900,504781400,9230,9230,9230,9230,0
|
|
20250207,132800,504781400,9230,9230,9230,9230,8
|
|
20250207,132700,504707560,9250,9250,9250,9250,0
|
|
20250207,132600,504707560,9250,9230,9250,9230,181
|
|
20250207,132500,503034770,9240,9240,9240,9240,0
|
|
20250207,132400,503034770,9240,9240,9240,9240,0
|
|
20250207,132300,503034770,9240,9240,9240,9240,0
|
|
20250207,132200,503034770,9240,9240,9240,9240,367
|
|
20250207,132100,499643690,9240,9240,9240,9240,0
|
|
20250207,132000,499643690,9240,9240,9240,9240,26
|
|
20250207,131900,499403450,9240,9240,9240,9240,0
|
|
20250207,131800,499403450,9240,9240,9240,9240,1
|
|
20250207,131700,499394210,9240,9230,9240,9230,148
|
|
20250207,131600,498027170,9230,9230,9230,9230,6
|
|
20250207,131500,497971790,9230,9230,9230,9230,0
|
|
20250207,131400,497971790,9230,9230,9230,9230,343
|
|
20250207,131300,494805900,9230,9230,9230,9230,150
|
|
20250207,131200,493421400,9230,9230,9230,9230,0
|
|
20250207,131100,493421400,9230,9250,9250,9230,142
|
|
20250207,131000,492110300,9240,9240,9240,9240,411
|
|
20250207,130900,488312660,9280,9280,9280,9280,0
|
|
20250207,130800,488312660,9280,9280,9280,9280,0
|
|
20250207,130700,488312660,9280,9280,9280,9280,0
|
|
20250207,130600,488312660,9280,9280,9280,9280,0
|
|
20250207,130500,488312660,9280,9250,9280,9250,308
|
|
20250207,130400,485462760,9250,9250,9250,9250,0
|
|
20250207,130300,485462760,9250,9250,9250,9250,0
|
|
20250207,130200,485462760,9250,9250,9250,9250,0
|
|
20250207,130100,485462760,9250,9260,9260,9250,558
|
|
20250207,130000,480298570,9290,9280,9290,9260,283
|
|
20250207,125900,477675940,9280,9300,9300,9280,410
|
|
20250207,125800,473870810,9300,9290,9300,9290,19
|
|
20250207,125700,473694220,9290,9300,9300,9290,182
|
|
20250207,125600,472003360,9300,9300,9300,9300,18
|
|
20250207,125500,471835960,9300,9300,9300,9300,19
|
|
20250207,125400,471659260,9300,9300,9300,9300,21
|
|
20250207,125300,471463960,9300,9300,9300,9300,17
|
|
20250207,125200,471305860,9300,9290,9300,9290,370
|
|
20250207,125100,467868500,9290,9290,9300,9290,203
|
|
20250207,125000,465982470,9290,9290,9290,9290,18
|
|
20250207,124900,465815250,9290,9290,9290,9290,116
|
|
20250207,124800,464737610,9290,9280,9290,9280,150
|
|
20250207,124700,463345550,9270,9280,9280,9270,82
|
|
20250207,124600,462585200,9280,9280,9280,9280,201
|
|
20250207,124500,460719920,9280,9300,9300,9280,3
|
|
20250207,124400,460692050,9290,9300,9300,9290,110
|
|
20250207,124300,459669150,9310,9310,9310,9310,0
|
|
20250207,124200,459669150,9310,9310,9310,9310,2
|
|
20250207,124100,459650530,9310,9310,9310,9310,12
|
|
20250207,124000,459538810,9310,9310,9310,9310,0
|
|
20250207,123900,459538810,9310,9290,9310,9290,6259
|
|
20250207,123800,401385620,9290,9290,9290,9290,549
|
|
20250207,123700,396285410,9290,9290,9290,9290,0
|
|
20250207,123600,396285410,9290,9270,9290,9270,300
|
|
20250207,123500,393501840,9270,9270,9270,9270,100
|
|
20250207,123400,392574840,9270,9270,9270,9270,17
|
|
20250207,123300,392417250,9250,9250,9250,9250,115
|
|
20250207,123200,391353500,9250,9250,9250,9250,0
|
|
20250207,123100,391353500,9250,9250,9250,9250,1
|
|
20250207,123000,391344250,9270,9270,9270,9270,0
|
|
20250207,122900,391344250,9270,9270,9270,9270,0
|
|
20250207,122800,391344250,9270,9270,9270,9270,111
|
|
20250207,122700,390315280,9250,9250,9250,9250,165
|
|
20250207,122600,388789030,9250,9260,9260,9250,422
|
|
20250207,122500,384885310,9260,9260,9260,9260,53
|
|
20250207,122400,384394530,9270,9270,9270,9270,2
|
|
20250207,122300,384375990,9280,9280,9280,9280,0
|
|
20250207,122200,384375990,9280,9280,9280,9280,153
|
|
20250207,122100,382956150,9280,9290,9290,9280,61
|
|
20250207,122000,382390030,9300,9290,9300,9290,57
|
|
20250207,121900,381860060,9290,9290,9290,9290,30
|
|
20250207,121800,381581360,9290,9290,9290,9290,11
|
|
20250207,121700,381479170,9300,9290,9300,9290,424
|
|
20250207,121600,377536270,9290,9290,9290,9290,0
|
|
20250207,121500,377536270,9290,9280,9290,9280,170
|
|
20250207,121400,375958570,9280,9280,9280,9280,0
|
|
20250207,121300,375958570,9280,9280,9280,9280,0
|
|
20250207,121200,375958570,9280,9280,9280,9280,4
|
|
20250207,121100,375921450,9290,9290,9290,9290,0
|
|
20250207,121000,375921450,9290,9290,9290,9290,0
|
|
20250207,120900,375921450,9290,9310,9310,9290,21
|
|
20250207,120800,375725960,9270,9270,9270,9270,95
|
|
20250207,120700,374845310,9270,9270,9270,9270,10
|
|
20250207,120600,374752610,9270,9270,9270,9270,300
|
|
20250207,120500,371971610,9270,9270,9270,9270,13
|
|
20250207,120400,371851100,9270,9310,9340,9270,934
|
|
20250207,120300,363147570,9290,9300,9300,9290,2
|
|
20250207,120200,363128980,9310,9270,9310,9270,224
|
|
20250207,120100,361044460,9320,9310,9320,9300,1600
|
|
20250207,120000,346157230,9310,9310,9310,9310,249
|
|
20250207,115900,343839040,9270,9270,9270,9270,0
|
|
20250207,115800,343839040,9270,9270,9270,9270,0
|
|
20250207,115700,343839040,9270,9290,9300,9270,1539
|
|
20250207,115600,329542390,9290,9280,9290,9270,579
|
|
20250207,115500,324169290,9280,9270,9280,9270,512
|
|
20250207,115400,319417940,9270,9270,9270,9270,19
|
|
20250207,115300,319241810,9260,9260,9260,9260,4
|
|
20250207,115200,319204770,9280,9280,9280,9280,5
|
|
20250207,115100,319158370,9280,9270,9280,9270,486
|
|
20250207,115000,314650300,9270,9270,9270,9270,9
|
|
20250207,114900,314566870,9270,9250,9270,9250,954
|
|
20250207,114800,305727210,9230,9230,9230,9230,0
|
|
20250207,114700,305727210,9230,9230,9230,9230,0
|
|
20250207,114600,305727210,9230,9230,9230,9230,500
|
|
20250207,114500,301112210,9260,9260,9260,9260,0
|
|
20250207,114400,301112210,9260,9260,9260,9260,0
|
|
20250207,114300,301112210,9260,9260,9260,9260,10
|
|
20250207,114200,301019610,9220,9220,9220,9220,10
|
|
20250207,114100,300927410,9220,9260,9260,9220,284
|
|
20250207,114000,298306540,9250,9250,9250,9250,3
|
|
20250207,113900,298278790,9280,9260,9280,9260,767
|
|
20250207,113800,291167770,9260,9240,9260,9240,219
|
|
20250207,113700,289143060,9240,9240,9240,9240,0
|
|
20250207,113600,289143060,9240,9240,9240,9240,125
|
|
20250207,113500,287988060,9240,9240,9240,9240,1
|
|
20250207,113400,287978820,9250,9240,9250,9230,479
|
|
20250207,113300,283550320,9240,9260,9260,9240,12
|
|
20250207,113200,283439420,9250,9260,9260,9250,176
|
|
20250207,113100,281811410,9250,9250,9260,9250,620
|
|
20250207,113000,276073310,9230,9230,9230,9230,0
|
|
20250207,112900,276073310,9230,9230,9230,9230,5
|
|
20250207,112800,276027160,9230,9230,9230,9230,1
|
|
20250207,112700,276017930,9240,9240,9240,9240,44
|
|
20250207,112600,275611370,9240,9240,9240,9240,4
|
|
20250207,112500,275574410,9250,9250,9250,9250,0
|
|
20250207,112400,275574410,9250,9250,9250,9250,0
|
|
20250207,112300,275574410,9250,9240,9250,9240,579
|
|
20250207,112200,270220860,9250,9250,9250,9250,162
|
|
20250207,112100,268722360,9250,9250,9250,9240,221
|
|
20250207,112000,266678360,9240,9250,9250,9240,78
|
|
20250207,111900,265956990,9240,9240,9240,9240,1
|
|
20250207,111800,265947750,9240,9240,9240,9240,0
|
|
20250207,111700,265947750,9240,9260,9260,9240,3
|
|
20250207,111600,265920010,9240,9240,9260,9240,217
|
|
20250207,111500,263912430,9250,9240,9250,9240,101
|
|
20250207,111400,262979180,9240,9240,9240,9240,0
|
|
20250207,111300,262979180,9240,9240,9260,9240,1788
|
|
20250207,111200,246436230,9240,9230,9240,9230,1177
|
|
20250207,111100,235566250,9230,9210,9230,9170,400
|
|
20250207,111000,231882820,9230,9190,9230,9190,107
|
|
20250207,110900,230898230,9190,9190,9190,9190,0
|
|
20250207,110800,230898230,9190,9220,9220,9190,501
|
|
20250207,110700,226294010,9220,9220,9220,9220,1
|
|
20250207,110600,226284790,9190,9190,9190,9190,0
|
|
20250207,110500,226284790,9190,9190,9190,9190,14
|
|
20250207,110400,226156130,9190,9190,9190,9190,19
|
|
20250207,110300,225981520,9240,9240,9240,9240,0
|
|
20250207,110200,225981520,9240,9230,9240,9230,500
|
|
20250207,110100,221362030,9250,9250,9250,9250,0
|
|
20250207,110000,221362030,9250,9230,9250,9230,488
|
|
20250207,105900,216852900,9170,9170,9230,9170,773
|
|
20250207,105800,209731760,9150,9190,9220,9150,1453
|
|
20250207,105700,196364340,9190,9190,9190,9190,4
|
|
20250207,105600,196327580,9190,9190,9190,9190,0
|
|
20250207,105500,196327580,9190,9150,9190,9140,1286
|
|
20250207,105400,184533970,9150,9130,9150,9080,1446
|
|
20250207,105300,171320670,9120,9120,9120,9120,100
|
|
20250207,105200,170408670,9120,9120,9120,9120,0
|
|
20250207,105100,170408670,9120,9120,9120,9120,10
|
|
20250207,105000,170317470,9120,9120,9120,9120,66
|
|
20250207,104900,169715550,9120,9080,9120,9050,3224
|
|
20250207,104800,140379550,9080,9080,9080,9080,64
|
|
20250207,104700,139798430,9040,9040,9040,9040,1
|
|
20250207,104600,139789390,9070,9070,9070,9070,20
|
|
20250207,104500,139607990,9090,9090,9090,9090,0
|
|
20250207,104400,139607990,9090,9090,9090,9090,0
|
|
20250207,104300,139607990,9090,9090,9090,9090,0
|
|
20250207,104200,139607990,9090,9040,9090,9040,319
|
|
20250207,104100,136724180,9040,9030,9040,9030,52
|
|
20250207,104000,136254600,9030,9030,9030,9030,0
|
|
20250207,103900,136254600,9030,9080,9090,9030,370
|
|
20250207,103800,132895440,9080,9080,9080,9080,29
|
|
20250207,103700,132632120,9060,9060,9060,9060,4
|
|
20250207,103600,132595880,9030,9030,9030,9030,0
|
|
20250207,103500,132595880,9030,9030,9030,9030,0
|
|
20250207,103400,132595880,9030,9030,9030,9030,0
|
|
20250207,103300,132595880,9030,9060,9060,9030,88
|
|
20250207,103200,131799590,9020,9050,9080,9020,165
|
|
20250207,103100,130307200,9010,9020,9080,9010,2857
|
|
20250207,103000,104461880,9020,9020,9020,9020,0
|
|
20250207,102900,104461880,9020,9020,9020,9020,0
|
|
20250207,102800,104461880,9020,9020,9020,9020,6
|
|
20250207,102700,104407760,9010,9010,9010,9010,0
|
|
20250207,102600,104407760,9010,9010,9010,9010,217
|
|
20250207,102500,102452590,9010,9010,9010,9010,268
|
|
20250207,102400,100037910,9010,9010,9010,9010,1
|
|
20250207,102300,100028900,9020,9020,9020,9020,0
|
|
20250207,102200,100028900,9020,9020,9020,9020,2
|
|
20250207,102100,100010860,9010,9010,9010,9010,0
|
|
20250207,102000,100010860,9010,9010,9010,9010,0
|
|
20250207,101900,100010860,9010,9010,9010,9010,0
|
|
20250207,101800,100010860,9010,9010,9010,9010,0
|
|
20250207,101700,100010860,9010,9010,9010,9010,100
|
|
20250207,101600,99109860,9030,9030,9030,9030,44
|
|
20250207,101500,98712540,9030,9030,9030,9030,0
|
|
20250207,101400,98712540,9030,9030,9030,9030,200
|
|
20250207,101300,96906540,9030,9030,9030,9030,0
|
|
20250207,101200,96906540,9030,9030,9030,9030,0
|
|
20250207,101100,96906540,9030,9030,9030,9030,0
|
|
20250207,101000,96906540,9030,9030,9030,9030,0
|
|
20250207,100900,96906540,9030,9030,9030,9030,0
|
|
20250207,100800,96906540,9030,9020,9030,9020,351
|
|
20250207,100700,93740510,9020,9010,9020,9010,329
|
|
20250207,100600,90774720,9010,9010,9010,9010,0
|
|
20250207,100500,90774720,9010,9000,9010,8980,11
|
|
20250207,100400,90675860,9000,9000,9000,9000,0
|
|
20250207,100300,90675860,9000,9000,9000,9000,307
|
|
20250207,100200,87912860,9000,9000,9000,9000,0
|
|
20250207,100100,87912860,9000,9000,9000,9000,102
|
|
20250207,100000,86994860,9000,9000,9000,9000,7
|
|
20250207,095900,86931860,9010,9010,9010,9010,0
|
|
20250207,095800,86931860,9010,9010,9010,9010,0
|
|
20250207,095700,86931860,9010,9010,9010,9010,0
|
|
20250207,095600,86931860,9010,9010,9010,9010,0
|
|
20250207,095500,86931860,9010,9010,9010,9010,0
|
|
20250207,095400,86931860,9010,9010,9010,9010,0
|
|
20250207,095300,86931860,9010,9010,9010,9010,0
|
|
20250207,095200,86931860,9010,9010,9010,9010,1
|
|
20250207,095100,86922850,8940,8940,8940,8940,0
|
|
20250207,095000,86922850,8940,8940,8940,8940,0
|
|
20250207,094900,86922850,8940,8950,8950,8940,200
|
|
20250207,094800,85134570,8950,8950,8950,8950,0
|
|
20250207,094700,85134570,8950,8970,8970,8950,414
|
|
20250207,094600,81428640,9010,9010,9010,9010,3
|
|
20250207,094500,81401610,9010,8980,9010,8980,77
|
|
20250207,094400,80710090,8960,8960,8960,8960,0
|
|
20250207,094300,80710090,8960,8980,8980,8960,203
|
|
20250207,094200,78890440,8980,8980,8980,8980,27
|
|
20250207,094100,78647980,8970,8980,8980,8970,107
|
|
20250207,094000,77688070,9020,9020,9020,9020,0
|
|
20250207,093900,77688070,9020,9020,9020,9020,19
|
|
20250207,093800,77516690,8980,8980,8980,8980,50
|
|
20250207,093700,77067690,9020,8980,9020,8980,25
|
|
20250207,093600,76842250,9020,9020,9020,9020,0
|
|
20250207,093500,76842250,9020,9020,9020,9020,21
|
|
20250207,093400,76652830,9020,9020,9020,9020,1
|
|
20250207,093300,76643810,9030,9030,9030,9030,1
|
|
20250207,093200,76634780,9040,9030,9040,9030,102
|
|
20250207,093100,75712780,9010,9010,9010,9010,0
|
|
20250207,093000,75712780,9010,9010,9010,9010,0
|
|
20250207,092900,75712780,9010,9010,9010,9010,50
|
|
20250207,092800,75262280,9010,9010,9010,9010,0
|
|
20250207,092700,75262280,9010,9010,9010,9010,54
|
|
20250207,092600,74775740,8990,9020,9020,8980,860
|
|
20250207,092500,67040180,9020,9060,9060,9020,43
|
|
20250207,092400,66651760,9030,9040,9040,9030,260
|
|
20250207,092300,64301860,9040,9040,9040,9040,2
|
|
20250207,092200,64283780,9040,9050,9060,9040,109
|
|
20250207,092100,63297560,9050,9080,9080,9050,106
|
|
20250207,092000,62338090,9040,9040,9040,9040,4
|
|
20250207,091900,62301930,9090,9040,9090,9040,98
|
|
20250207,091800,61415410,9090,9080,9090,9040,700
|
|
20250207,091700,55085710,9070,9060,9070,9020,64
|
|
20250207,091600,54505470,9020,9070,9070,9020,113
|
|
20250207,091500,53483210,9030,9030,9030,9030,6
|
|
20250207,091400,53429030,9030,9030,9030,9030,9
|
|
20250207,091300,53347760,9100,9020,9100,9020,156
|
|
20250207,091200,51930590,9060,9040,9080,9010,1438
|
|
20250207,091100,38904980,9030,9030,9040,9030,159
|
|
20250207,091000,37468400,8990,8990,8990,8990,14
|
|
20250207,090900,37342540,9020,8990,9020,8990,1055
|
|
20250207,090800,27857820,8970,8970,8970,8970,100
|
|
20250207,090700,26960820,8970,8970,8970,8970,110
|
|
20250207,090600,25974120,8960,8960,8960,8960,0
|
|
20250207,090500,25974120,8960,8960,8960,8960,200
|
|
20250207,090400,24182120,8950,8950,8950,8950,20
|
|
20250207,090300,24003120,8950,8950,8950,8950,0
|
|
20250207,090200,24003120,8950,8950,8950,8950,9
|
|
20250207,090100,23922570,8940,8950,8950,8940,75
|
|
20250207,090000,23251450,8910,9030,9030,8910,2600
|