669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,200600,1420461280,8700,8700,8700,8700,1032
|
|
20250207,200500,1420461280,8700,8700,8700,8700,0
|
|
20250207,200400,1420461280,8700,8700,8700,8700,0
|
|
20250207,200300,1420461280,8700,8700,8700,8700,0
|
|
20250207,200200,1420461280,8700,8700,8700,8700,0
|
|
20250207,200100,1420461280,8700,8700,8700,8700,0
|
|
20250207,200000,1420461280,8700,8700,8700,8700,0
|
|
20250207,195900,1420461280,8700,8700,8700,8700,0
|
|
20250207,195800,1420461280,8700,8700,8700,8700,0
|
|
20250207,195700,1420461280,8700,8700,8700,8700,0
|
|
20250207,195600,1420461280,8700,8700,8700,8700,0
|
|
20250207,195500,1420461280,8700,8700,8700,8700,0
|
|
20250207,195400,1420461280,8700,8700,8700,8700,0
|
|
20250207,195300,1420461280,8700,8700,8700,8700,0
|
|
20250207,195200,1420461280,8700,8700,8700,8700,0
|
|
20250207,195100,1420461280,8700,8700,8700,8700,0
|
|
20250207,195000,1420461280,8700,8700,8700,8700,0
|
|
20250207,194900,1420461280,8700,8700,8700,8700,0
|
|
20250207,194800,1420461280,8700,8700,8700,8700,0
|
|
20250207,194700,1420461280,8700,8700,8700,8700,0
|
|
20250207,194600,1420461280,8700,8700,8700,8700,0
|
|
20250207,194500,1420461280,8700,8700,8700,8700,0
|
|
20250207,194400,1420461280,8700,8700,8700,8700,0
|
|
20250207,194300,1420461280,8700,8700,8700,8700,0
|
|
20250207,194200,1420461280,8700,8700,8700,8700,0
|
|
20250207,194100,1420461280,8700,8700,8700,8700,0
|
|
20250207,194000,1420461280,8700,8700,8700,8700,0
|
|
20250207,193900,1420461280,8700,8700,8700,8700,0
|
|
20250207,193800,1420461280,8700,8700,8700,8700,0
|
|
20250207,193700,1420461280,8700,8700,8700,8700,0
|
|
20250207,193600,1420461280,8700,8700,8700,8700,1032
|
|
20250207,193500,1420461280,8700,8700,8700,8700,0
|
|
20250207,193400,1420461280,8700,8700,8700,8700,0
|
|
20250207,193300,1420461280,8700,8700,8700,8700,0
|
|
20250207,193200,1420461280,8700,8700,8700,8700,0
|
|
20250207,193100,1420461280,8700,8700,8700,8700,0
|
|
20250207,193000,1420461280,8700,8700,8700,8700,0
|
|
20250207,192900,1420461280,8700,8700,8700,8700,0
|
|
20250207,192800,1420461280,8700,8700,8700,8700,0
|
|
20250207,192700,1420461280,8700,8700,8700,8700,0
|
|
20250207,192600,1420461280,8700,8700,8700,8700,0
|
|
20250207,192500,1420461280,8700,8700,8700,8700,0
|
|
20250207,192400,1420461280,8700,8700,8700,8700,0
|
|
20250207,192300,1420461280,8700,8700,8700,8700,0
|
|
20250207,192200,1420461280,8700,8700,8700,8700,0
|
|
20250207,192100,1420461280,8700,8700,8700,8700,0
|
|
20250207,192000,1420461280,8700,8700,8700,8700,0
|
|
20250207,191900,1420461280,8700,8700,8700,8700,0
|
|
20250207,191800,1420461280,8700,8700,8700,8700,0
|
|
20250207,191700,1420461280,8700,8700,8700,8700,0
|
|
20250207,191600,1420461280,8700,8700,8700,8700,0
|
|
20250207,191500,1420461280,8700,8700,8700,8700,0
|
|
20250207,191400,1420461280,8700,8700,8700,8700,0
|
|
20250207,191300,1420461280,8700,8700,8700,8700,0
|
|
20250207,191200,1420461280,8700,8700,8700,8700,0
|
|
20250207,191100,1420461280,8700,8700,8700,8700,0
|
|
20250207,191000,1420461280,8700,8700,8700,8700,0
|
|
20250207,190900,1420461280,8700,8700,8700,8700,0
|
|
20250207,190800,1420461280,8700,8700,8700,8700,0
|
|
20250207,190700,1420461280,8700,8700,8700,8700,0
|
|
20250207,190600,1420461280,8700,8700,8700,8700,1032
|
|
20250207,190500,1420461280,8700,8700,8700,8700,0
|
|
20250207,190400,1420461280,8700,8700,8700,8700,0
|
|
20250207,190300,1420461280,8700,8700,8700,8700,0
|
|
20250207,190200,1420461280,8700,8700,8700,8700,0
|
|
20250207,190100,1420461280,8700,8700,8700,8700,0
|
|
20250207,190000,1420461280,8700,8700,8700,8700,0
|
|
20250207,185900,1420461280,8700,8700,8700,8700,0
|
|
20250207,185800,1420461280,8700,8700,8700,8700,0
|
|
20250207,185700,1420461280,8700,8700,8700,8700,0
|
|
20250207,185600,1420461280,8700,8700,8700,8700,0
|
|
20250207,185500,1420461280,8700,8700,8700,8700,0
|
|
20250207,185400,1420461280,8700,8700,8700,8700,0
|
|
20250207,185300,1420461280,8700,8700,8700,8700,0
|
|
20250207,185200,1420461280,8700,8700,8700,8700,0
|
|
20250207,185100,1420461280,8700,8700,8700,8700,0
|
|
20250207,185000,1420461280,8700,8700,8700,8700,0
|
|
20250207,184900,1420461280,8700,8700,8700,8700,0
|
|
20250207,184800,1420461280,8700,8700,8700,8700,0
|
|
20250207,184700,1420461280,8700,8700,8700,8700,0
|
|
20250207,184600,1420461280,8700,8700,8700,8700,0
|
|
20250207,184500,1420461280,8700,8700,8700,8700,0
|
|
20250207,184400,1420461280,8700,8700,8700,8700,0
|
|
20250207,184300,1420461280,8700,8700,8700,8700,0
|
|
20250207,184200,1420461280,8700,8700,8700,8700,0
|
|
20250207,184100,1420461280,8700,8700,8700,8700,0
|
|
20250207,184000,1420461280,8700,8700,8700,8700,0
|
|
20250207,183900,1420461280,8700,8700,8700,8700,0
|
|
20250207,183800,1420461280,8700,8700,8700,8700,0
|
|
20250207,183700,1420461280,8700,8700,8700,8700,0
|
|
20250207,183600,1420461280,8700,8700,8700,8700,1032
|
|
20250207,183500,1420461280,8700,8700,8700,8700,0
|
|
20250207,183400,1420461280,8700,8700,8700,8700,0
|
|
20250207,183300,1420461280,8700,8700,8700,8700,0
|
|
20250207,183200,1420461280,8700,8700,8700,8700,0
|
|
20250207,183100,1420461280,8700,8700,8700,8700,0
|
|
20250207,183000,1420461280,8700,8700,8700,8700,0
|
|
20250207,182900,1420461280,8700,8700,8700,8700,0
|
|
20250207,182800,1420461280,8700,8700,8700,8700,0
|
|
20250207,182700,1420461280,8700,8700,8700,8700,0
|
|
20250207,182600,1420461280,8700,8700,8700,8700,0
|
|
20250207,182500,1420461280,8700,8700,8700,8700,0
|
|
20250207,182400,1420461280,8700,8700,8700,8700,0
|
|
20250207,182300,1420461280,8700,8700,8700,8700,0
|
|
20250207,182200,1420461280,8700,8700,8700,8700,0
|
|
20250207,182100,1420461280,8700,8700,8700,8700,0
|
|
20250207,182000,1420461280,8700,8700,8700,8700,0
|
|
20250207,181900,1420461280,8700,8700,8700,8700,0
|
|
20250207,181800,1420461280,8700,8700,8700,8700,0
|
|
20250207,181700,1420461280,8700,8700,8700,8700,0
|
|
20250207,181600,1420461280,8700,8700,8700,8700,0
|
|
20250207,181500,1420461280,8700,8700,8700,8700,0
|
|
20250207,181400,1420461280,8700,8700,8700,8700,0
|
|
20250207,181300,1420461280,8700,8700,8700,8700,0
|
|
20250207,181200,1420461280,8700,8700,8700,8700,0
|
|
20250207,181100,1420461280,8700,8700,8700,8700,0
|
|
20250207,181000,1420461280,8700,8700,8700,8700,0
|
|
20250207,180900,1420461280,8700,8700,8700,8700,0
|
|
20250207,180800,1420461280,8700,8700,8700,8700,0
|
|
20250207,180700,1420461280,8700,8700,8700,8700,0
|
|
20250207,180600,1420461280,8700,8700,8700,8700,1032
|
|
20250207,180500,1420461280,8700,8700,8700,8700,0
|
|
20250207,180400,1420461280,8700,8700,8700,8700,0
|
|
20250207,180300,1420461280,8700,8700,8700,8700,0
|
|
20250207,180200,1420461280,8700,8700,8700,8700,0
|
|
20250207,180100,1420461280,8700,8700,8700,8700,0
|
|
20250207,180000,1420461280,8700,8700,8700,8700,0
|
|
20250207,175900,1420461280,8700,8700,8700,8700,0
|
|
20250207,175800,1420461280,8700,8700,8700,8700,0
|
|
20250207,175700,1420461280,8700,8700,8700,8700,0
|
|
20250207,175600,1420461280,8700,8700,8700,8700,0
|
|
20250207,175500,1420461280,8700,8700,8700,8700,0
|
|
20250207,175400,1420461280,8700,8700,8700,8700,0
|
|
20250207,175300,1420461280,8700,8700,8700,8700,0
|
|
20250207,175200,1420461280,8700,8700,8700,8700,0
|
|
20250207,175100,1420461280,8700,8700,8700,8700,0
|
|
20250207,175000,1420461280,8700,8700,8700,8700,0
|
|
20250207,174900,1420461280,8700,8700,8700,8700,0
|
|
20250207,174800,1420461280,8700,8700,8700,8700,0
|
|
20250207,174700,1420461280,8700,8700,8700,8700,0
|
|
20250207,174600,1420461280,8700,8700,8700,8700,0
|
|
20250207,174500,1420461280,8700,8700,8700,8700,0
|
|
20250207,174400,1420461280,8700,8700,8700,8700,0
|
|
20250207,174300,1420461280,8700,8700,8700,8700,0
|
|
20250207,174200,1420461280,8700,8700,8700,8700,0
|
|
20250207,174100,1420461280,8700,8700,8700,8700,0
|
|
20250207,174000,1420461280,8700,8700,8700,8700,0
|
|
20250207,173900,1420461280,8700,8700,8700,8700,0
|
|
20250207,173800,1420461280,8700,8700,8700,8700,0
|
|
20250207,173700,1420461280,8700,8700,8700,8700,0
|
|
20250207,173600,1420461280,8700,8700,8700,8700,1032
|
|
20250207,173500,1420461280,8700,8700,8700,8700,0
|
|
20250207,173400,1420461280,8700,8700,8700,8700,0
|
|
20250207,173300,1420461280,8700,8700,8700,8700,0
|
|
20250207,173200,1420461280,8700,8700,8700,8700,0
|
|
20250207,173100,1420461280,8700,8700,8700,8700,0
|
|
20250207,173000,1420461280,8700,8700,8700,8700,0
|
|
20250207,172900,1420461280,8700,8700,8700,8700,0
|
|
20250207,172800,1420461280,8700,8700,8700,8700,0
|
|
20250207,172700,1420461280,8700,8700,8700,8700,0
|
|
20250207,172600,1420461280,8700,8700,8700,8700,0
|
|
20250207,172500,1420461280,8700,8700,8700,8700,0
|
|
20250207,172400,1420461280,8700,8700,8700,8700,0
|
|
20250207,172300,1420461280,8700,8700,8700,8700,0
|
|
20250207,172200,1420461280,8700,8700,8700,8700,0
|
|
20250207,172100,1420461280,8700,8700,8700,8700,0
|
|
20250207,172000,1420461280,8700,8700,8700,8700,0
|
|
20250207,171900,1420461280,8700,8700,8700,8700,0
|
|
20250207,171800,1420461280,8700,8700,8700,8700,0
|
|
20250207,171700,1420461280,8700,8700,8700,8700,0
|
|
20250207,171600,1420461280,8700,8700,8700,8700,0
|
|
20250207,171500,1420461280,8700,8700,8700,8700,0
|
|
20250207,171400,1420461280,8700,8700,8700,8700,0
|
|
20250207,171300,1420461280,8700,8700,8700,8700,0
|
|
20250207,171200,1420461280,8700,8700,8700,8700,0
|
|
20250207,171100,1420461280,8700,8700,8700,8700,0
|
|
20250207,171000,1420461280,8700,8700,8700,8700,0
|
|
20250207,170900,1420461280,8700,8700,8700,8700,0
|
|
20250207,170800,1420461280,8700,8700,8700,8700,0
|
|
20250207,170700,1420461280,8700,8700,8700,8700,0
|
|
20250207,170600,1420461280,8700,8700,8700,8700,1032
|
|
20250207,170500,1420461280,8700,8700,8700,8700,0
|
|
20250207,170400,1420461280,8700,8700,8700,8700,0
|
|
20250207,170300,1420461280,8700,8700,8700,8700,0
|
|
20250207,170200,1420461280,8700,8700,8700,8700,0
|
|
20250207,170100,1420461280,8700,8700,8700,8700,0
|
|
20250207,170000,1420461280,8700,8700,8700,8700,0
|
|
20250207,165900,1420461280,8700,8700,8700,8700,0
|
|
20250207,165800,1420461280,8700,8700,8700,8700,0
|
|
20250207,165700,1420461280,8700,8700,8700,8700,0
|
|
20250207,165600,1420461280,8700,8700,8700,8700,0
|
|
20250207,165500,1420461280,8700,8700,8700,8700,0
|
|
20250207,165400,1420461280,8700,8700,8700,8700,0
|
|
20250207,165300,1420461280,8700,8700,8700,8700,0
|
|
20250207,165200,1420461280,8700,8700,8700,8700,0
|
|
20250207,165100,1420461280,8700,8700,8700,8700,0
|
|
20250207,165000,1420461280,8700,8700,8700,8700,0
|
|
20250207,164900,1420461280,8700,8700,8700,8700,0
|
|
20250207,164800,1420461280,8700,8700,8700,8700,0
|
|
20250207,164700,1420461280,8700,8700,8700,8700,0
|
|
20250207,164600,1420461280,8700,8700,8700,8700,0
|
|
20250207,164500,1420461280,8700,8700,8700,8700,0
|
|
20250207,164400,1420461280,8700,8700,8700,8700,0
|
|
20250207,164300,1420461280,8700,8700,8700,8700,0
|
|
20250207,164200,1420461280,8700,8700,8700,8700,0
|
|
20250207,164100,1420461280,8700,8700,8700,8700,0
|
|
20250207,164000,1420461280,8700,8700,8700,8700,0
|
|
20250207,163900,1420461280,8700,8700,8700,8700,0
|
|
20250207,163800,1420461280,8700,8700,8700,8700,0
|
|
20250207,163700,1420461280,8700,8700,8700,8700,0
|
|
20250207,163600,1420461280,8700,8700,8700,8700,1032
|
|
20250207,163500,1420461280,8700,8700,8700,8700,0
|
|
20250207,163400,1420461280,8700,8700,8700,8700,0
|
|
20250207,163300,1420461280,8700,8700,8700,8700,0
|
|
20250207,163200,1420461280,8700,8700,8700,8700,0
|
|
20250207,163100,1420461280,8700,8700,8700,8700,0
|
|
20250207,163000,1420461280,8700,8700,8700,8700,0
|
|
20250207,162900,1420461280,8700,8700,8700,8700,0
|
|
20250207,162800,1420461280,8700,8700,8700,8700,0
|
|
20250207,162700,1420461280,8700,8700,8700,8700,0
|
|
20250207,162600,1420461280,8700,8700,8700,8700,0
|
|
20250207,162500,1420461280,8700,8700,8700,8700,0
|
|
20250207,162400,1420461280,8700,8700,8700,8700,0
|
|
20250207,162300,1420461280,8700,8700,8700,8700,0
|
|
20250207,162200,1420461280,8700,8700,8700,8700,0
|
|
20250207,162100,1420461280,8700,8700,8700,8700,0
|
|
20250207,162000,1420461280,8700,8700,8700,8700,0
|
|
20250207,161900,1420461280,8700,8700,8700,8700,0
|
|
20250207,161800,1420461280,8700,8700,8700,8700,0
|
|
20250207,161700,1420461280,8700,8700,8700,8700,0
|
|
20250207,161600,1420461280,8700,8700,8700,8700,0
|
|
20250207,161500,1420461280,8700,8700,8700,8700,0
|
|
20250207,161400,1420461280,8700,8700,8700,8700,0
|
|
20250207,161300,1420461280,8700,8700,8700,8700,0
|
|
20250207,161200,1420461280,8700,8700,8700,8700,0
|
|
20250207,161100,1420461280,8700,8700,8700,8700,0
|
|
20250207,161000,1420461280,8700,8700,8700,8700,0
|
|
20250207,160900,1420461280,8700,8700,8700,8700,0
|
|
20250207,160800,1420461280,8700,8700,8700,8700,0
|
|
20250207,160700,1420461280,8700,8700,8700,8700,0
|
|
20250207,160600,1420461280,8700,8700,8700,8700,1032
|
|
20250207,160500,1420461280,8700,8700,8700,8700,0
|
|
20250207,160400,1420461280,8700,8700,8700,8700,0
|
|
20250207,160300,1420461280,8700,8700,8700,8700,0
|
|
20250207,160200,1420461280,8700,8700,8700,8700,0
|
|
20250207,160100,1420461280,8700,8700,8700,8700,0
|
|
20250207,160000,1420461280,8700,8700,8700,8700,0
|
|
20250207,155900,1420461280,8700,8700,8700,8700,0
|
|
20250207,155800,1420461280,8700,8700,8700,8700,0
|
|
20250207,155700,1420461280,8700,8700,8700,8700,0
|
|
20250207,155600,1420461280,8700,8700,8700,8700,0
|
|
20250207,155500,1420461280,8700,8700,8700,8700,0
|
|
20250207,155400,1420461280,8700,8700,8700,8700,0
|
|
20250207,155300,1420461280,8700,8700,8700,8700,0
|
|
20250207,155200,1420461280,8700,8700,8700,8700,0
|
|
20250207,155100,1420461280,8700,8700,8700,8700,0
|
|
20250207,155000,1420461280,8700,8700,8700,8700,0
|
|
20250207,154900,1420461280,8700,8700,8700,8700,0
|
|
20250207,154800,1420461280,8700,8700,8700,8700,0
|
|
20250207,154700,1420461280,8700,8700,8700,8700,0
|
|
20250207,154600,1420461280,8700,8700,8700,8700,0
|
|
20250207,154500,1420461280,8700,8700,8700,8700,0
|
|
20250207,154400,1420461280,8700,8700,8700,8700,0
|
|
20250207,154300,1420461280,8700,8700,8700,8700,0
|
|
20250207,154200,1420461280,8700,8700,8700,8700,0
|
|
20250207,154100,1420461280,8700,8700,8700,8700,0
|
|
20250207,154000,1420461280,8700,8700,8700,8700,0
|
|
20250207,153900,1420461280,8700,8700,8700,8700,0
|
|
20250207,153800,1420461280,8700,8700,8700,8700,0
|
|
20250207,153700,1420461280,8700,8700,8700,8700,0
|
|
20250207,153600,1420461280,8700,8700,8700,8700,1032
|
|
20250207,153500,1420461280,8700,8700,8700,8700,0
|
|
20250207,153400,1420461280,8700,8700,8700,8700,0
|
|
20250207,153300,1420461280,8700,8700,8700,8700,0
|
|
20250207,153200,1420461280,8700,8700,8700,8700,0
|
|
20250207,153100,1420461280,8700,8700,8700,8700,0
|
|
20250207,153000,1420461280,8700,8700,8700,8700,1032
|
|
20250207,152900,1411482880,8700,8700,8700,8700,0
|
|
20250207,152800,1411482880,8700,8700,8700,8700,0
|
|
20250207,152700,1411482880,8700,8700,8700,8700,0
|
|
20250207,152600,1411482880,8700,8700,8700,8700,0
|
|
20250207,152500,1411482880,8700,8700,8700,8700,0
|
|
20250207,152400,1411482880,8700,8700,8700,8700,0
|
|
20250207,152300,1411482880,8700,8700,8700,8700,0
|
|
20250207,152200,1411482880,8700,8700,8700,8700,0
|
|
20250207,152100,1411482880,8700,8700,8700,8700,0
|
|
20250207,152000,1411482880,8700,8700,8700,8700,0
|
|
20250207,151900,1411482880,8700,8700,8720,8700,515
|
|
20250207,151800,1407002320,8700,8680,8700,8680,50
|
|
20250207,151700,1406567850,8690,8690,8690,8690,0
|
|
20250207,151600,1406567850,8690,8700,8700,8690,318
|
|
20250207,151500,1403801430,8700,8700,8720,8700,629
|
|
20250207,151400,1398323930,8700,8710,8710,8700,512
|
|
20250207,151300,1393869420,8710,8670,8710,8670,232
|
|
20250207,151200,1391856470,8670,8710,8720,8670,3913
|
|
20250207,151100,1357883280,8720,8680,8720,8670,2882
|
|
20250207,151000,1332805030,8670,8680,8690,8650,385
|
|
20250207,150900,1329468590,8690,8710,8710,8690,2746
|
|
20250207,150800,1305583030,8710,8740,8740,8710,9
|
|
20250207,150700,1305504490,8710,8750,8780,8710,8311
|
|
20250207,150600,1232780360,8750,8760,8760,8750,38
|
|
20250207,150500,1232447690,8730,8620,8760,8620,18834
|
|
20250207,150400,1069279630,8620,8620,8620,8620,1885
|
|
20250207,150300,1053030930,8630,8630,8630,8630,0
|
|
20250207,150200,1053030930,8630,8620,8630,8620,45
|
|
20250207,150100,1052642590,8620,8630,8630,8620,59
|
|
20250207,150000,1052133510,8630,8630,8630,8630,0
|
|
20250207,145900,1052133510,8630,8600,8630,8600,3787
|
|
20250207,145800,1019516410,8590,8590,8590,8590,58
|
|
20250207,145700,1019018190,8580,8590,8590,8580,83
|
|
20250207,145600,1018305310,8590,8590,8590,8580,103
|
|
20250207,145500,1017420670,8590,8590,8590,8590,10
|
|
20250207,145400,1017334770,8590,8590,8590,8590,0
|
|
20250207,145300,1017334770,8590,8590,8590,8590,50
|
|
20250207,145200,1016905270,8590,8560,8590,8560,1049
|
|
20250207,145100,1007898500,8560,8560,8560,8560,379
|
|
20250207,145000,1004654260,8560,8590,8590,8560,626
|
|
20250207,144900,999283130,8590,8570,8590,8570,1991
|
|
20250207,144800,982212220,8570,8560,8570,8560,45
|
|
20250207,144700,981827000,8560,8570,8590,8560,264
|
|
20250207,144600,979565130,8550,8550,8550,8550,0
|
|
20250207,144500,979565130,8550,8570,8580,8550,692
|
|
20250207,144400,973640420,8550,8540,8550,8540,555
|
|
20250207,144300,968900170,8550,8560,8600,8550,253
|
|
20250207,144200,966734600,8600,8590,8600,8570,54
|
|
20250207,144100,966271300,8590,8600,8600,8590,1309
|
|
20250207,144000,955023990,8600,8560,8600,8560,1602
|
|
20250207,143900,941282230,8560,8550,8560,8540,2462
|
|
20250207,143800,920232770,8540,8540,8540,8540,0
|
|
20250207,143700,920232770,8540,8540,8540,8540,10
|
|
20250207,143600,920147370,8550,8550,8550,8550,20
|
|
20250207,143500,919976370,8540,8540,8540,8540,744
|
|
20250207,143400,913622610,8540,8540,8540,8540,0
|
|
20250207,143300,913622610,8540,8540,8540,8540,55
|
|
20250207,143200,913152910,8540,8540,8540,8540,21
|
|
20250207,143100,912973570,8550,8540,8550,8540,601
|
|
20250207,143000,907841020,8510,8540,8540,8510,429
|
|
20250207,142900,904177510,8550,8540,8550,8540,564
|
|
20250207,142800,899360610,8520,8520,8520,8520,0
|
|
20250207,142700,899360610,8520,8520,8520,8520,0
|
|
20250207,142600,899360610,8520,8520,8520,8520,0
|
|
20250207,142500,899360610,8520,8520,8520,8520,0
|
|
20250207,142400,899360610,8520,8520,8520,8520,0
|
|
20250207,142300,899360610,8520,8520,8530,8520,3
|
|
20250207,142200,899335040,8540,8510,8540,8510,2
|
|
20250207,142100,899317990,8530,8510,8540,8510,1510
|
|
20250207,142000,886434960,8520,8510,8520,8510,684
|
|
20250207,141900,880607300,8520,8510,8520,8510,21
|
|
20250207,141800,880428580,8510,8510,8510,8510,1001
|
|
20250207,141700,871910070,8520,8520,8520,8490,9
|
|
20250207,141600,871833530,8490,8510,8520,8480,609
|
|
20250207,141500,866651050,8480,8480,8510,8480,129
|
|
20250207,141400,865555810,8510,8510,8510,8510,0
|
|
20250207,141300,865555810,8510,8480,8510,8480,32
|
|
20250207,141200,865284090,8510,8520,8520,8470,125
|
|
20250207,141100,864224700,8530,8510,8530,8470,1330
|
|
20250207,141000,852890810,8490,8520,8540,8480,224
|
|
20250207,140900,850989270,8490,8520,8550,8490,376
|
|
20250207,140800,847795570,8520,8530,8530,8520,52
|
|
20250207,140700,847352030,8530,8540,8540,8530,602
|
|
20250207,140600,842210960,8540,8540,8540,8540,151
|
|
20250207,140500,840921420,8540,8550,8550,8540,784
|
|
20250207,140400,834221540,8550,8550,8550,8550,72
|
|
20250207,140300,833605940,8550,8550,8550,8540,195
|
|
20250207,140200,831938710,8560,8530,8560,8510,2710
|
|
20250207,140100,808816170,8520,8520,8520,8520,805
|
|
20250207,140000,801957570,8500,8520,8530,8500,463
|
|
20250207,135900,798014590,8520,8510,8520,8510,760
|
|
20250207,135800,791546850,8530,8480,8530,8480,2126
|
|
20250207,135700,773472050,8490,8490,8490,8490,298
|
|
20250207,135600,770942030,8490,8500,8500,8490,484
|
|
20250207,135500,766828050,8480,8430,8480,8430,2951
|
|
20250207,135400,741860000,8430,8430,8440,8430,773
|
|
20250207,135300,735343520,8440,8430,8440,8430,60
|
|
20250207,135200,734837680,8410,8420,8420,8410,100
|
|
20250207,135100,733996660,8420,8420,8420,8420,500
|
|
20250207,135000,729786660,8460,8460,8460,8460,1100
|
|
20250207,134900,720480660,8450,8410,8450,8410,1575
|
|
20250207,134800,707188560,8420,8380,8420,8380,2014
|
|
20250207,134700,690310770,8390,8420,8420,8370,1239
|
|
20250207,134600,679934820,8420,8380,8420,8370,1089
|
|
20250207,134500,670812980,8400,8440,8450,8400,1549
|
|
20250207,134400,657741700,8470,8450,8470,8450,2022
|
|
20250207,134300,640625400,8420,8480,8480,8420,1502
|
|
20250207,134200,627976650,8520,8450,8540,8410,4245
|
|
20250207,134100,591932390,8470,8360,8480,8360,4009
|
|
20250207,134000,558166450,8390,8400,8410,8370,221
|
|
20250207,133900,556311800,8410,8410,8420,8360,3961
|
|
20250207,133800,523051140,8410,8450,8460,8390,3728
|
|
20250207,133700,491676740,8430,8530,8550,8400,9051
|
|
20250207,133600,414717890,8530,8310,8530,8310,7497
|
|
20250207,133500,351404160,8300,8300,8300,8300,24
|
|
20250207,133400,351204960,8290,8290,8290,8290,10
|
|
20250207,133300,351122060,8310,8310,8310,8310,0
|
|
20250207,133200,351122060,8310,8310,8310,8310,0
|
|
20250207,133100,351122060,8310,8300,8310,8300,665
|
|
20250207,133000,345596020,8310,8310,8310,8310,0
|
|
20250207,132900,345596020,8310,8310,8310,8300,51
|
|
20250207,132800,345172700,8310,8310,8310,8310,1
|
|
20250207,132700,345164390,8330,8310,8330,8310,4
|
|
20250207,132600,345131130,8300,8300,8300,8300,298
|
|
20250207,132500,342657730,8280,8320,8350,8270,5145
|
|
20250207,132400,300036710,8300,8300,8300,8300,0
|
|
20250207,132300,300036710,8300,8300,8300,8300,0
|
|
20250207,132200,300036710,8300,8300,8300,8300,500
|
|
20250207,132100,295886710,8300,8300,8300,8300,0
|
|
20250207,132000,295886710,8300,8300,8300,8300,400
|
|
20250207,131900,292566710,8300,8300,8300,8300,40
|
|
20250207,131800,292234710,8320,8320,8320,8320,5
|
|
20250207,131700,292193110,8300,8300,8300,8300,10
|
|
20250207,131600,292110110,8290,8290,8290,8290,0
|
|
20250207,131500,292110110,8290,8290,8290,8290,0
|
|
20250207,131400,292110110,8290,8290,8290,8290,0
|
|
20250207,131300,292110110,8290,8290,8290,8290,150
|
|
20250207,131200,290866610,8290,8320,8320,8290,1000
|
|
20250207,131100,282572850,8350,8330,8350,8330,101
|
|
20250207,131000,281731500,8340,8340,8340,8340,0
|
|
20250207,130900,281731500,8340,8340,8340,8340,0
|
|
20250207,130800,281731500,8340,8340,8340,8340,0
|
|
20250207,130700,281731500,8340,8340,8340,8340,0
|
|
20250207,130600,281731500,8340,8340,8340,8340,0
|
|
20250207,130500,281731500,8340,8330,8340,8330,60
|
|
20250207,130400,281231110,8340,8340,8340,8340,0
|
|
20250207,130300,281231110,8340,8330,8350,8330,3
|
|
20250207,130200,281206090,8330,8320,8350,8310,5
|
|
20250207,130100,281164460,8300,8300,8300,8300,0
|
|
20250207,130000,281164460,8300,8300,8300,8300,63
|
|
20250207,125900,280641560,8300,8310,8310,8300,113
|
|
20250207,125800,279703160,8310,8310,8310,8310,0
|
|
20250207,125700,279703160,8310,8310,8310,8310,0
|
|
20250207,125600,279703160,8310,8310,8310,8310,0
|
|
20250207,125500,279703160,8310,8310,8310,8310,41
|
|
20250207,125400,279362450,8310,8320,8320,8280,1809
|
|
20250207,125300,264363780,8370,8330,8370,8330,2
|
|
20250207,125200,264347080,8360,8360,8360,8360,0
|
|
20250207,125100,264347080,8360,8360,8360,8360,0
|
|
20250207,125000,264347080,8360,8330,8360,8330,103
|
|
20250207,124900,263486060,8360,8360,8360,8360,0
|
|
20250207,124800,263486060,8360,8360,8360,8360,0
|
|
20250207,124700,263486060,8360,8360,8360,8360,0
|
|
20250207,124600,263486060,8360,8360,8360,8360,0
|
|
20250207,124500,263486060,8360,8330,8360,8330,21
|
|
20250207,124400,263310530,8360,8360,8360,8360,0
|
|
20250207,124300,263310530,8360,8330,8360,8330,11
|
|
20250207,124200,263218600,8360,8360,8360,8360,0
|
|
20250207,124100,263218600,8360,8360,8360,8360,0
|
|
20250207,124000,263218600,8360,8330,8360,8330,67
|
|
20250207,123900,262659160,8350,8350,8350,8350,0
|
|
20250207,123800,262659160,8350,8320,8350,8320,2
|
|
20250207,123700,262642490,8360,8360,8360,8360,0
|
|
20250207,123600,262642490,8360,8360,8360,8360,0
|
|
20250207,123500,262642490,8360,8360,8360,8360,0
|
|
20250207,123400,262642490,8360,8360,8360,8360,0
|
|
20250207,123300,262642490,8360,8360,8360,8360,0
|
|
20250207,123200,262642490,8360,8360,8360,8360,0
|
|
20250207,123100,262642490,8360,8360,8360,8310,61
|
|
20250207,123000,262135240,8320,8320,8320,8320,0
|
|
20250207,122900,262135240,8320,8320,8320,8320,0
|
|
20250207,122800,262135240,8320,8360,8380,8320,222
|
|
20250207,122700,260276460,8320,8350,8360,8320,34
|
|
20250207,122600,259993000,8320,8300,8380,8300,169
|
|
20250207,122500,258581660,8330,8330,8330,8330,0
|
|
20250207,122400,258581660,8330,8320,8340,8320,121
|
|
20250207,122300,257572550,8330,8330,8330,8330,0
|
|
20250207,122200,257572550,8330,8330,8330,8330,0
|
|
20250207,122100,257572550,8330,8310,8340,8310,85
|
|
20250207,122000,256863690,8330,8330,8330,8330,0
|
|
20250207,121900,256863690,8330,8330,8330,8330,0
|
|
20250207,121800,256863690,8330,8310,8340,8310,3
|
|
20250207,121700,256838710,8280,8280,8280,8280,0
|
|
20250207,121600,256838710,8280,8280,8280,8280,2
|
|
20250207,121500,256822150,8320,8320,8320,8320,0
|
|
20250207,121400,256822150,8320,8320,8320,8320,0
|
|
20250207,121300,256822150,8320,8320,8320,8320,0
|
|
20250207,121200,256822150,8320,8320,8320,8320,0
|
|
20250207,121100,256822150,8320,8320,8320,8320,0
|
|
20250207,121000,256822150,8320,8320,8320,8320,0
|
|
20250207,120900,256822150,8320,8320,8320,8320,0
|
|
20250207,120800,256822150,8320,8310,8340,8310,43
|
|
20250207,120700,256464770,8310,8310,8310,8310,0
|
|
20250207,120600,256464770,8310,8310,8310,8310,0
|
|
20250207,120500,256464770,8310,8320,8330,8280,731
|
|
20250207,120400,250408280,8290,8290,8290,8290,60
|
|
20250207,120300,249910880,8290,8290,8290,8290,60
|
|
20250207,120200,249413480,8290,8320,8340,8290,2003
|
|
20250207,120100,232798500,8300,8300,8300,8300,0
|
|
20250207,120000,232798500,8300,8300,8300,8300,0
|
|
20250207,115900,232798500,8300,8310,8310,8300,502
|
|
20250207,115800,228630880,8310,8310,8310,8310,0
|
|
20250207,115700,228630880,8310,8310,8310,8310,0
|
|
20250207,115600,228630880,8310,8310,8310,8310,0
|
|
20250207,115500,228630880,8310,8310,8310,8310,0
|
|
20250207,115400,228630880,8310,8330,8340,8310,61
|
|
20250207,115300,228122450,8340,8340,8340,8340,0
|
|
20250207,115200,228122450,8340,8340,8340,8340,0
|
|
20250207,115100,228122450,8340,8340,8340,8340,0
|
|
20250207,115000,228122450,8340,8340,8340,8340,0
|
|
20250207,114900,228122450,8340,8340,8340,8340,0
|
|
20250207,114800,228122450,8340,8340,8340,8340,0
|
|
20250207,114700,228122450,8340,8340,8340,8340,0
|
|
20250207,114600,228122450,8340,8330,8340,8330,11
|
|
20250207,114500,228030720,8340,8340,8340,8340,0
|
|
20250207,114400,228030720,8340,8340,8340,8340,0
|
|
20250207,114300,228030720,8340,8330,8340,8330,9
|
|
20250207,114200,227955740,8340,8330,8340,8330,39
|
|
20250207,114100,227630860,8310,8310,8310,8310,0
|
|
20250207,114000,227630860,8310,8310,8310,8310,0
|
|
20250207,113900,227630860,8310,8310,8310,8310,0
|
|
20250207,113800,227630860,8310,8310,8310,8310,0
|
|
20250207,113700,227630860,8310,8310,8310,8310,0
|
|
20250207,113600,227630860,8310,8310,8310,8310,0
|
|
20250207,113500,227630860,8310,8320,8320,8310,96
|
|
20250207,113400,226833090,8310,8310,8310,8310,0
|
|
20250207,113300,226833090,8310,8310,8310,8310,0
|
|
20250207,113200,226833090,8310,8310,8310,8310,49
|
|
20250207,113100,226425900,8320,8320,8320,8320,0
|
|
20250207,113000,226425900,8320,8320,8320,8320,0
|
|
20250207,112900,226425900,8320,8320,8320,8320,226
|
|
20250207,112800,224545580,8320,8320,8320,8320,0
|
|
20250207,112700,224545580,8320,8320,8320,8320,0
|
|
20250207,112600,224545580,8320,8320,8320,8320,0
|
|
20250207,112500,224545580,8320,8320,8320,8320,0
|
|
20250207,112400,224545580,8320,8320,8320,8320,0
|
|
20250207,112300,224545580,8320,8320,8320,8320,0
|
|
20250207,112200,224545580,8320,8320,8320,8320,0
|
|
20250207,112100,224545580,8320,8320,8320,8320,0
|
|
20250207,112000,224545580,8320,8320,8320,8320,0
|
|
20250207,111900,224545580,8320,8320,8320,8320,1
|
|
20250207,111800,224537260,8320,8320,8320,8320,0
|
|
20250207,111700,224537260,8320,8320,8320,8320,0
|
|
20250207,111600,224537260,8320,8320,8320,8320,0
|
|
20250207,111500,224537260,8320,8320,8320,8320,2
|
|
20250207,111400,224520620,8340,8330,8340,8330,2
|
|
20250207,111300,224503950,8340,8340,8340,8340,136
|
|
20250207,111200,223369710,8340,8340,8340,8340,0
|
|
20250207,111100,223369710,8340,8340,8340,8340,0
|
|
20250207,111000,223369710,8340,8340,8340,8340,0
|
|
20250207,110900,223369710,8340,8340,8340,8340,0
|
|
20250207,110800,223369710,8340,8340,8340,8340,0
|
|
20250207,110700,223369710,8340,8340,8340,8340,0
|
|
20250207,110600,223369710,8340,8340,8340,8340,0
|
|
20250207,110500,223369710,8340,8340,8340,8340,0
|
|
20250207,110400,223369710,8340,8340,8340,8340,0
|
|
20250207,110300,223369710,8340,8340,8340,8340,0
|
|
20250207,110200,223369710,8340,8340,8340,8340,0
|
|
20250207,110100,223369710,8340,8340,8340,8330,203
|
|
20250207,110000,221677170,8360,8360,8360,8360,0
|
|
20250207,105900,221677170,8360,8360,8380,8360,51
|
|
20250207,105800,221249940,8360,8360,8360,8360,0
|
|
20250207,105700,221249940,8360,8360,8360,8360,1
|
|
20250207,105600,221241580,8360,8340,8360,8340,150
|
|
20250207,105500,219987600,8370,8370,8370,8370,0
|
|
20250207,105400,219987600,8370,8370,8370,8340,19
|
|
20250207,105300,219828860,8340,8380,8380,8340,38
|
|
20250207,105200,219511420,8340,8330,8380,8330,45
|
|
20250207,105100,219135290,8370,8330,8370,8330,277
|
|
20250207,105000,216827760,8330,8330,8330,8330,4
|
|
20250207,104900,216794440,8360,8340,8360,8340,600
|
|
20250207,104800,211778460,8360,8360,8360,8360,0
|
|
20250207,104700,211778460,8360,8360,8360,8360,0
|
|
20250207,104600,211778460,8360,8360,8360,8360,0
|
|
20250207,104500,211778460,8360,8360,8360,8360,0
|
|
20250207,104400,211778460,8360,8340,8360,8340,16
|
|
20250207,104300,211644860,8350,8340,8350,8330,9
|
|
20250207,104200,211569740,8350,8350,8350,8350,0
|
|
20250207,104100,211569740,8350,8350,8350,8350,0
|
|
20250207,104000,211569740,8350,8350,8350,8350,0
|
|
20250207,103900,211569740,8350,8330,8350,8330,6
|
|
20250207,103800,211519660,8310,8310,8310,8310,0
|
|
20250207,103700,211519660,8310,8310,8310,8310,0
|
|
20250207,103600,211519660,8310,8310,8310,8310,0
|
|
20250207,103500,211519660,8310,8310,8310,8310,0
|
|
20250207,103400,211519660,8310,8310,8310,8310,0
|
|
20250207,103300,211519660,8310,8310,8310,8310,0
|
|
20250207,103200,211519660,8310,8310,8310,8310,0
|
|
20250207,103100,211519660,8310,8320,8320,8310,62
|
|
20250207,103000,211004090,8320,8320,8320,8320,0
|
|
20250207,102900,211004090,8320,8320,8320,8320,1
|
|
20250207,102800,210995770,8350,8330,8350,8330,59
|
|
20250207,102700,210503800,8340,8320,8340,8320,10
|
|
20250207,102600,210420580,8300,8300,8300,8300,0
|
|
20250207,102500,210420580,8300,8320,8320,8300,748
|
|
20250207,102400,204207260,8320,8320,8320,8320,2
|
|
20250207,102300,204190620,8320,8320,8320,8320,4
|
|
20250207,102200,204157340,8330,8330,8330,8330,10
|
|
20250207,102100,204074040,8320,8320,8320,8320,9
|
|
20250207,102000,203999160,8340,8330,8350,8330,14
|
|
20250207,101900,203882410,8330,8330,8350,8330,249
|
|
20250207,101800,201803320,8350,8350,8350,8350,0
|
|
20250207,101700,201803320,8350,8350,8350,8350,0
|
|
20250207,101600,201803320,8350,8350,8350,8350,0
|
|
20250207,101500,201803320,8350,8350,8350,8350,0
|
|
20250207,101400,201803320,8350,8310,8350,8310,2
|
|
20250207,101300,201786660,8340,8340,8340,8300,27
|
|
20250207,101200,201562020,8300,8300,8360,8300,36
|
|
20250207,101100,201262600,8330,8300,8330,8300,164
|
|
20250207,101000,199896620,8330,8330,8330,8330,0
|
|
20250207,100900,199896620,8330,8320,8340,8290,410
|
|
20250207,100800,196494130,8330,8330,8330,8330,20
|
|
20250207,100700,196327530,8330,8330,8330,8330,0
|
|
20250207,100600,196327530,8330,8330,8330,8330,1
|
|
20250207,100500,196319200,8360,8360,8360,8360,0
|
|
20250207,100400,196319200,8360,8360,8360,8360,1
|
|
20250207,100300,196310840,8360,8330,8360,8310,193
|
|
20250207,100200,194702000,8350,8320,8350,8320,180
|
|
20250207,100100,193204350,8320,8320,8320,8320,0
|
|
20250207,100000,193204350,8320,8320,8320,8320,0
|
|
20250207,095900,193204350,8320,8310,8320,8310,48
|
|
20250207,095800,192805460,8300,8300,8300,8300,0
|
|
20250207,095700,192805460,8300,8300,8300,8300,55
|
|
20250207,095600,192348960,8340,8340,8340,8340,0
|
|
20250207,095500,192348960,8340,8310,8350,8310,19
|
|
20250207,095400,192190420,8350,8350,8350,8350,0
|
|
20250207,095300,192190420,8350,8350,8350,8350,0
|
|
20250207,095200,192190420,8350,8350,8350,8350,9
|
|
20250207,095100,192115270,8310,8310,8310,8310,1
|
|
20250207,095000,192106960,8300,8330,8330,8300,500
|
|
20250207,094900,187951410,8330,8330,8330,8330,30
|
|
20250207,094800,187701510,8350,8350,8350,8350,7
|
|
20250207,094700,187643060,8350,8340,8350,8340,39
|
|
20250207,094600,187317430,8350,8340,8350,8340,2
|
|
20250207,094500,187300740,8350,8350,8350,8320,27
|
|
20250207,094400,187075410,8320,8340,8350,8320,25
|
|
20250207,094300,186866760,8330,8330,8340,8330,101
|
|
20250207,094200,186025420,8330,8330,8330,8330,0
|
|
20250207,094100,186025420,8330,8330,8330,8330,0
|
|
20250207,094000,186025420,8330,8340,8340,8330,75
|
|
20250207,093900,185399960,8340,8330,8340,8330,86
|
|
20250207,093800,184683570,8330,8330,8330,8330,500
|
|
20250207,093700,180518570,8360,8360,8370,8330,19
|
|
20250207,093600,180360020,8330,8300,8370,8300,2538
|
|
20250207,093500,159210380,8300,8300,8300,8290,18
|
|
20250207,093400,159061100,8300,8290,8310,8290,48
|
|
20250207,093300,158662940,8290,8290,8290,8290,4
|
|
20250207,093200,158629780,8290,8280,8300,8280,206
|
|
20250207,093100,156922040,8260,8260,8260,8260,0
|
|
20250207,093000,156922040,8260,8260,8260,8260,0
|
|
20250207,092900,156922040,8260,8290,8300,8260,2590
|
|
20250207,092800,135471610,8290,8290,8290,8290,6
|
|
20250207,092700,135421870,8290,8290,8290,8290,91
|
|
20250207,092600,134667480,8300,8300,8300,8300,0
|
|
20250207,092500,134667480,8300,8300,8300,8300,225
|
|
20250207,092400,132799980,8310,8350,8350,8310,637
|
|
20250207,092300,127484470,8400,8380,8400,8380,1191
|
|
20250207,092200,117491980,8390,8350,8390,8350,772
|
|
20250207,092100,111030740,8360,8340,8360,8340,25
|
|
20250207,092000,110821920,8330,8280,8330,8280,1504
|
|
20250207,091900,98326680,8260,8270,8270,8260,255
|
|
20250207,091800,96219830,8280,8280,8280,8280,121
|
|
20250207,091700,95217950,8280,8300,8300,8240,985
|
|
20250207,091600,87064890,8270,8270,8270,8270,68
|
|
20250207,091500,86502530,8270,8270,8270,8270,2000
|
|
20250207,091400,69962530,8280,8290,8320,8280,23
|
|
20250207,091300,69771940,8370,8210,8370,8210,1677
|
|
20250207,091200,55920630,8210,8250,8270,8190,738
|
|
20250207,091100,49868430,8250,8250,8250,8160,1350
|
|
20250207,091000,38777750,8270,8270,8270,8260,1282
|
|
20250207,090900,28187490,8270,8300,8300,8270,691
|
|
20250207,090800,22462380,8300,8330,8330,8300,634
|
|
20250207,090700,17198470,8370,8370,8370,8370,9
|
|
20250207,090600,17123140,8320,8360,8360,8320,664
|
|
20250207,090500,11581160,8420,8420,8420,8420,0
|
|
20250207,090400,11581160,8420,8420,8420,8420,17
|
|
20250207,090300,11438020,8420,8420,8420,8420,1
|
|
20250207,090200,11429600,8420,8350,8420,8350,17
|
|
20250207,090100,11286810,8350,8350,8350,8350,332
|
|
20250207,090000,8514610,8350,8450,8450,8260,1017
|