676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,201300,232587500,6720,6720,6720,6720,131
|
|
20250205,201200,232587500,6720,6720,6720,6720,0
|
|
20250205,201100,232587500,6720,6720,6720,6720,0
|
|
20250205,201000,232587500,6720,6720,6720,6720,0
|
|
20250205,200900,232587500,6720,6720,6720,6720,0
|
|
20250205,200800,232587500,6720,6720,6720,6720,0
|
|
20250205,200700,232587500,6720,6720,6720,6720,0
|
|
20250205,200600,232587500,6720,6720,6720,6720,0
|
|
20250205,200500,232587500,6720,6720,6720,6720,0
|
|
20250205,200400,232587500,6720,6720,6720,6720,0
|
|
20250205,200300,232587500,6720,6720,6720,6720,0
|
|
20250205,200200,232587500,6720,6720,6720,6720,0
|
|
20250205,200100,232587500,6720,6720,6720,6720,0
|
|
20250205,200000,232587500,6720,6720,6720,6720,0
|
|
20250205,195900,232587500,6720,6720,6720,6720,0
|
|
20250205,195800,232587500,6720,6720,6720,6720,0
|
|
20250205,195700,232587500,6720,6720,6720,6720,0
|
|
20250205,195600,232587500,6720,6720,6720,6720,0
|
|
20250205,195500,232587500,6720,6720,6720,6720,0
|
|
20250205,195400,232587500,6720,6720,6720,6720,0
|
|
20250205,195300,232587500,6720,6720,6720,6720,0
|
|
20250205,195200,232587500,6720,6720,6720,6720,0
|
|
20250205,195100,232587500,6720,6720,6720,6720,0
|
|
20250205,195000,232587500,6720,6720,6720,6720,0
|
|
20250205,194900,232587500,6720,6720,6720,6720,0
|
|
20250205,194800,232587500,6720,6720,6720,6720,0
|
|
20250205,194700,232587500,6720,6720,6720,6720,0
|
|
20250205,194600,232587500,6720,6720,6720,6720,0
|
|
20250205,194500,232587500,6720,6720,6720,6720,0
|
|
20250205,194400,232587500,6720,6720,6720,6720,0
|
|
20250205,194300,232587500,6720,6720,6720,6720,131
|
|
20250205,194200,232587500,6720,6720,6720,6720,0
|
|
20250205,194100,232587500,6720,6720,6720,6720,0
|
|
20250205,194000,232587500,6720,6720,6720,6720,0
|
|
20250205,193900,232587500,6720,6720,6720,6720,0
|
|
20250205,193800,232587500,6720,6720,6720,6720,0
|
|
20250205,193700,232587500,6720,6720,6720,6720,0
|
|
20250205,193600,232587500,6720,6720,6720,6720,0
|
|
20250205,193500,232587500,6720,6720,6720,6720,0
|
|
20250205,193400,232587500,6720,6720,6720,6720,0
|
|
20250205,193300,232587500,6720,6720,6720,6720,0
|
|
20250205,193200,232587500,6720,6720,6720,6720,0
|
|
20250205,193100,232587500,6720,6720,6720,6720,0
|
|
20250205,193000,232587500,6720,6720,6720,6720,0
|
|
20250205,192900,232587500,6720,6720,6720,6720,0
|
|
20250205,192800,232587500,6720,6720,6720,6720,0
|
|
20250205,192700,232587500,6720,6720,6720,6720,0
|
|
20250205,192600,232587500,6720,6720,6720,6720,0
|
|
20250205,192500,232587500,6720,6720,6720,6720,0
|
|
20250205,192400,232587500,6720,6720,6720,6720,0
|
|
20250205,192300,232587500,6720,6720,6720,6720,0
|
|
20250205,192200,232587500,6720,6720,6720,6720,0
|
|
20250205,192100,232587500,6720,6720,6720,6720,0
|
|
20250205,192000,232587500,6720,6720,6720,6720,0
|
|
20250205,191900,232587500,6720,6720,6720,6720,0
|
|
20250205,191800,232587500,6720,6720,6720,6720,0
|
|
20250205,191700,232587500,6720,6720,6720,6720,0
|
|
20250205,191600,232587500,6720,6720,6720,6720,0
|
|
20250205,191500,232587500,6720,6720,6720,6720,0
|
|
20250205,191400,232587500,6720,6720,6720,6720,0
|
|
20250205,191300,232587500,6720,6720,6720,6720,131
|
|
20250205,191200,232587500,6720,6720,6720,6720,0
|
|
20250205,191100,232587500,6720,6720,6720,6720,0
|
|
20250205,191000,232587500,6720,6720,6720,6720,0
|
|
20250205,190900,232587500,6720,6720,6720,6720,0
|
|
20250205,190800,232587500,6720,6720,6720,6720,0
|
|
20250205,190700,232587500,6720,6720,6720,6720,0
|
|
20250205,190600,232587500,6720,6720,6720,6720,0
|
|
20250205,190500,232587500,6720,6720,6720,6720,0
|
|
20250205,190400,232587500,6720,6720,6720,6720,0
|
|
20250205,190300,232587500,6720,6720,6720,6720,0
|
|
20250205,190200,232587500,6720,6720,6720,6720,0
|
|
20250205,190100,232587500,6720,6720,6720,6720,0
|
|
20250205,190000,232587500,6720,6720,6720,6720,0
|
|
20250205,185900,232587500,6720,6720,6720,6720,0
|
|
20250205,185800,232587500,6720,6720,6720,6720,0
|
|
20250205,185700,232587500,6720,6720,6720,6720,0
|
|
20250205,185600,232587500,6720,6720,6720,6720,0
|
|
20250205,185500,232587500,6720,6720,6720,6720,0
|
|
20250205,185400,232587500,6720,6720,6720,6720,0
|
|
20250205,185300,232587500,6720,6720,6720,6720,0
|
|
20250205,185200,232587500,6720,6720,6720,6720,0
|
|
20250205,185100,232587500,6720,6720,6720,6720,0
|
|
20250205,185000,232587500,6720,6720,6720,6720,0
|
|
20250205,184900,232587500,6720,6720,6720,6720,0
|
|
20250205,184800,232587500,6720,6720,6720,6720,0
|
|
20250205,184700,232587500,6720,6720,6720,6720,0
|
|
20250205,184600,232587500,6720,6720,6720,6720,0
|
|
20250205,184500,232587500,6720,6720,6720,6720,0
|
|
20250205,184400,232587500,6720,6720,6720,6720,0
|
|
20250205,184300,232587500,6720,6720,6720,6720,131
|
|
20250205,184200,232587500,6720,6720,6720,6720,0
|
|
20250205,184100,232587500,6720,6720,6720,6720,0
|
|
20250205,184000,232587500,6720,6720,6720,6720,0
|
|
20250205,183900,232587500,6720,6720,6720,6720,0
|
|
20250205,183800,232587500,6720,6720,6720,6720,0
|
|
20250205,183700,232587500,6720,6720,6720,6720,0
|
|
20250205,183600,232587500,6720,6720,6720,6720,0
|
|
20250205,183500,232587500,6720,6720,6720,6720,0
|
|
20250205,183400,232587500,6720,6720,6720,6720,0
|
|
20250205,183300,232587500,6720,6720,6720,6720,0
|
|
20250205,183200,232587500,6720,6720,6720,6720,0
|
|
20250205,183100,232587500,6720,6720,6720,6720,0
|
|
20250205,183000,232587500,6720,6720,6720,6720,0
|
|
20250205,182900,232587500,6720,6720,6720,6720,0
|
|
20250205,182800,232587500,6720,6720,6720,6720,0
|
|
20250205,182700,232587500,6720,6720,6720,6720,0
|
|
20250205,182600,232587500,6720,6720,6720,6720,0
|
|
20250205,182500,232587500,6720,6720,6720,6720,0
|
|
20250205,182400,232587500,6720,6720,6720,6720,0
|
|
20250205,182300,232587500,6720,6720,6720,6720,0
|
|
20250205,182200,232587500,6720,6720,6720,6720,0
|
|
20250205,182100,232587500,6720,6720,6720,6720,0
|
|
20250205,182000,232587500,6720,6720,6720,6720,0
|
|
20250205,181900,232587500,6720,6720,6720,6720,0
|
|
20250205,181800,232587500,6720,6720,6720,6720,0
|
|
20250205,181700,232587500,6720,6720,6720,6720,0
|
|
20250205,181600,232587500,6720,6720,6720,6720,0
|
|
20250205,181500,232587500,6720,6720,6720,6720,0
|
|
20250205,181400,232587500,6720,6720,6720,6720,0
|
|
20250205,181300,232587500,6720,6720,6720,6720,131
|
|
20250205,181200,232587500,6720,6720,6720,6720,0
|
|
20250205,181100,232587500,6720,6720,6720,6720,0
|
|
20250205,181000,232587500,6720,6720,6720,6720,0
|
|
20250205,180900,232587500,6720,6720,6720,6720,0
|
|
20250205,180800,232587500,6720,6720,6720,6720,0
|
|
20250205,180700,232587500,6720,6720,6720,6720,0
|
|
20250205,180600,232587500,6720,6720,6720,6720,0
|
|
20250205,180500,232587500,6720,6720,6720,6720,0
|
|
20250205,180400,232587500,6720,6720,6720,6720,0
|
|
20250205,180300,232587500,6720,6720,6720,6720,0
|
|
20250205,180200,232587500,6720,6720,6720,6720,0
|
|
20250205,180100,232587500,6720,6720,6720,6720,0
|
|
20250205,180000,232587500,6720,6720,6720,6720,0
|
|
20250205,175900,232587500,6720,6720,6720,6720,0
|
|
20250205,175800,232587500,6720,6720,6720,6720,0
|
|
20250205,175700,232587500,6720,6720,6720,6720,0
|
|
20250205,175600,232587500,6720,6720,6720,6720,0
|
|
20250205,175500,232587500,6720,6720,6720,6720,0
|
|
20250205,175400,232587500,6720,6720,6720,6720,0
|
|
20250205,175300,232587500,6720,6720,6720,6720,0
|
|
20250205,175200,232587500,6720,6720,6720,6720,0
|
|
20250205,175100,232587500,6720,6720,6720,6720,0
|
|
20250205,175000,232587500,6720,6720,6720,6720,0
|
|
20250205,174900,232587500,6720,6720,6720,6720,0
|
|
20250205,174800,232587500,6720,6720,6720,6720,0
|
|
20250205,174700,232587500,6720,6720,6720,6720,0
|
|
20250205,174600,232587500,6720,6720,6720,6720,0
|
|
20250205,174500,232587500,6720,6720,6720,6720,0
|
|
20250205,174400,232587500,6720,6720,6720,6720,0
|
|
20250205,174300,232587500,6720,6720,6720,6720,131
|
|
20250205,174200,232587500,6720,6720,6720,6720,0
|
|
20250205,174100,232587500,6720,6720,6720,6720,0
|
|
20250205,174000,232587500,6720,6720,6720,6720,0
|
|
20250205,173900,232587500,6720,6720,6720,6720,0
|
|
20250205,173800,232587500,6720,6720,6720,6720,0
|
|
20250205,173700,232587500,6720,6720,6720,6720,0
|
|
20250205,173600,232587500,6720,6720,6720,6720,0
|
|
20250205,173500,232587500,6720,6720,6720,6720,0
|
|
20250205,173400,232587500,6720,6720,6720,6720,0
|
|
20250205,173300,232587500,6720,6720,6720,6720,0
|
|
20250205,173200,232587500,6720,6720,6720,6720,0
|
|
20250205,173100,232587500,6720,6720,6720,6720,0
|
|
20250205,173000,232587500,6720,6720,6720,6720,0
|
|
20250205,172900,232587500,6720,6720,6720,6720,0
|
|
20250205,172800,232587500,6720,6720,6720,6720,0
|
|
20250205,172700,232587500,6720,6720,6720,6720,0
|
|
20250205,172600,232587500,6720,6720,6720,6720,0
|
|
20250205,172500,232587500,6720,6720,6720,6720,0
|
|
20250205,172400,232587500,6720,6720,6720,6720,0
|
|
20250205,172300,232587500,6720,6720,6720,6720,0
|
|
20250205,172200,232587500,6720,6720,6720,6720,0
|
|
20250205,172100,232587500,6720,6720,6720,6720,0
|
|
20250205,172000,232587500,6720,6720,6720,6720,0
|
|
20250205,171900,232587500,6720,6720,6720,6720,0
|
|
20250205,171800,232587500,6720,6720,6720,6720,0
|
|
20250205,171700,232587500,6720,6720,6720,6720,0
|
|
20250205,171600,232587500,6720,6720,6720,6720,0
|
|
20250205,171500,232587500,6720,6720,6720,6720,0
|
|
20250205,171400,232587500,6720,6720,6720,6720,0
|
|
20250205,171300,232587500,6720,6720,6720,6720,131
|
|
20250205,171200,232587500,6720,6720,6720,6720,0
|
|
20250205,171100,232587500,6720,6720,6720,6720,0
|
|
20250205,171000,232587500,6720,6720,6720,6720,0
|
|
20250205,170900,232587500,6720,6720,6720,6720,0
|
|
20250205,170800,232587500,6720,6720,6720,6720,0
|
|
20250205,170700,232587500,6720,6720,6720,6720,0
|
|
20250205,170600,232587500,6720,6720,6720,6720,0
|
|
20250205,170500,232587500,6720,6720,6720,6720,0
|
|
20250205,170400,232587500,6720,6720,6720,6720,0
|
|
20250205,170300,232587500,6720,6720,6720,6720,0
|
|
20250205,170200,232587500,6720,6720,6720,6720,0
|
|
20250205,170100,232587500,6720,6720,6720,6720,0
|
|
20250205,170000,232587500,6720,6720,6720,6720,0
|
|
20250205,165900,232587500,6720,6720,6720,6720,0
|
|
20250205,165800,232587500,6720,6720,6720,6720,0
|
|
20250205,165700,232587500,6720,6720,6720,6720,0
|
|
20250205,165600,232587500,6720,6720,6720,6720,0
|
|
20250205,165500,232587500,6720,6720,6720,6720,0
|
|
20250205,165400,232587500,6720,6720,6720,6720,0
|
|
20250205,165300,232587500,6720,6720,6720,6720,0
|
|
20250205,165200,232587500,6720,6720,6720,6720,0
|
|
20250205,165100,232587500,6720,6720,6720,6720,0
|
|
20250205,165000,232587500,6720,6720,6720,6720,0
|
|
20250205,164900,232587500,6720,6720,6720,6720,0
|
|
20250205,164800,232587500,6720,6720,6720,6720,0
|
|
20250205,164700,232587500,6720,6720,6720,6720,0
|
|
20250205,164600,232587500,6720,6720,6720,6720,0
|
|
20250205,164500,232587500,6720,6720,6720,6720,0
|
|
20250205,164400,232587500,6720,6720,6720,6720,0
|
|
20250205,164300,232587500,6720,6720,6720,6720,131
|
|
20250205,164200,232587500,6720,6720,6720,6720,0
|
|
20250205,164100,232587500,6720,6720,6720,6720,0
|
|
20250205,164000,232587500,6720,6720,6720,6720,0
|
|
20250205,163900,232587500,6720,6720,6720,6720,0
|
|
20250205,163800,232587500,6720,6720,6720,6720,0
|
|
20250205,163700,232587500,6720,6720,6720,6720,0
|
|
20250205,163600,232587500,6720,6720,6720,6720,0
|
|
20250205,163500,232587500,6720,6720,6720,6720,0
|
|
20250205,163400,232587500,6720,6720,6720,6720,0
|
|
20250205,163300,232587500,6720,6720,6720,6720,0
|
|
20250205,163200,232587500,6720,6720,6720,6720,0
|
|
20250205,163100,232587500,6720,6720,6720,6720,0
|
|
20250205,163000,232587500,6720,6720,6720,6720,0
|
|
20250205,162900,232587500,6720,6720,6720,6720,0
|
|
20250205,162800,232587500,6720,6720,6720,6720,0
|
|
20250205,162700,232587500,6720,6720,6720,6720,0
|
|
20250205,162600,232587500,6720,6720,6720,6720,0
|
|
20250205,162500,232587500,6720,6720,6720,6720,0
|
|
20250205,162400,232587500,6720,6720,6720,6720,0
|
|
20250205,162300,232587500,6720,6720,6720,6720,0
|
|
20250205,162200,232587500,6720,6720,6720,6720,0
|
|
20250205,162100,232587500,6720,6720,6720,6720,0
|
|
20250205,162000,232587500,6720,6720,6720,6720,0
|
|
20250205,161900,232587500,6720,6720,6720,6720,0
|
|
20250205,161800,232587500,6720,6720,6720,6720,0
|
|
20250205,161700,232587500,6720,6720,6720,6720,0
|
|
20250205,161600,232587500,6720,6720,6720,6720,0
|
|
20250205,161500,232587500,6720,6720,6720,6720,0
|
|
20250205,161400,232587500,6720,6720,6720,6720,0
|
|
20250205,161300,232587500,6720,6720,6720,6720,131
|
|
20250205,161200,232587500,6720,6720,6720,6720,0
|
|
20250205,161100,232587500,6720,6720,6720,6720,0
|
|
20250205,161000,232587500,6720,6720,6720,6720,0
|
|
20250205,160900,232587500,6720,6720,6720,6720,0
|
|
20250205,160800,232587500,6720,6720,6720,6720,0
|
|
20250205,160700,232587500,6720,6720,6720,6720,0
|
|
20250205,160600,232587500,6720,6720,6720,6720,0
|
|
20250205,160500,232587500,6720,6720,6720,6720,0
|
|
20250205,160400,232587500,6720,6720,6720,6720,0
|
|
20250205,160300,232587500,6720,6720,6720,6720,0
|
|
20250205,160200,232587500,6720,6720,6720,6720,0
|
|
20250205,160100,232587500,6720,6720,6720,6720,0
|
|
20250205,160000,232587500,6720,6720,6720,6720,0
|
|
20250205,155900,232587500,6720,6720,6720,6720,0
|
|
20250205,155800,232587500,6720,6720,6720,6720,0
|
|
20250205,155700,232587500,6720,6720,6720,6720,0
|
|
20250205,155600,232587500,6720,6720,6720,6720,0
|
|
20250205,155500,232587500,6720,6720,6720,6720,0
|
|
20250205,155400,232587500,6720,6720,6720,6720,0
|
|
20250205,155300,232587500,6720,6720,6720,6720,0
|
|
20250205,155200,232587500,6720,6720,6720,6720,0
|
|
20250205,155100,232587500,6720,6720,6720,6720,0
|
|
20250205,155000,232587500,6720,6720,6720,6720,0
|
|
20250205,154900,232587500,6720,6720,6720,6720,0
|
|
20250205,154800,232587500,6720,6720,6720,6720,0
|
|
20250205,154700,232587500,6720,6720,6720,6720,0
|
|
20250205,154600,232587500,6720,6720,6720,6720,0
|
|
20250205,154500,232587500,6720,6720,6720,6720,0
|
|
20250205,154400,232587500,6720,6720,6720,6720,0
|
|
20250205,154300,232587500,6720,6720,6720,6720,131
|
|
20250205,154200,232587500,6720,6720,6720,6720,0
|
|
20250205,154100,232587500,6720,6720,6720,6720,0
|
|
20250205,154000,232587500,6720,6720,6720,6720,0
|
|
20250205,153900,232587500,6720,6720,6720,6720,0
|
|
20250205,153800,232587500,6720,6720,6720,6720,0
|
|
20250205,153700,232587500,6720,6720,6720,6720,0
|
|
20250205,153600,232587500,6720,6720,6720,6720,0
|
|
20250205,153500,232587500,6720,6720,6720,6720,0
|
|
20250205,153400,232587500,6720,6720,6720,6720,0
|
|
20250205,153300,232587500,6720,6720,6720,6720,0
|
|
20250205,153200,232587500,6720,6720,6720,6720,0
|
|
20250205,153100,232587500,6720,6720,6720,6720,0
|
|
20250205,153000,232587500,6720,6720,6720,6720,131
|
|
20250205,152900,231707180,6660,6660,6660,6660,0
|
|
20250205,152800,231707180,6660,6660,6660,6660,0
|
|
20250205,152700,231707180,6660,6660,6660,6660,0
|
|
20250205,152600,231707180,6660,6660,6660,6660,0
|
|
20250205,152500,231707180,6660,6660,6660,6660,0
|
|
20250205,152400,231707180,6660,6660,6660,6660,0
|
|
20250205,152300,231707180,6660,6660,6660,6660,0
|
|
20250205,152200,231707180,6660,6660,6660,6660,0
|
|
20250205,152100,231707180,6660,6660,6660,6660,0
|
|
20250205,152000,231707180,6660,6660,6660,6660,0
|
|
20250205,151900,231707180,6660,6720,6720,6660,7
|
|
20250205,151800,231660200,6730,6730,6730,6730,100
|
|
20250205,151700,230987200,6730,6730,6730,6730,29
|
|
20250205,151600,230792030,6730,6730,6730,6730,0
|
|
20250205,151500,230792030,6730,6730,6730,6730,0
|
|
20250205,151400,230792030,6730,6730,6730,6730,0
|
|
20250205,151300,230792030,6730,6710,6730,6710,210
|
|
20250205,151200,229380130,6720,6720,6720,6720,378
|
|
20250205,151100,226839970,6720,6700,6720,6700,75
|
|
20250205,151000,226337450,6690,6690,6700,6690,61
|
|
20250205,150900,225929350,6660,6650,6690,6620,376
|
|
20250205,150800,223428490,6710,6710,6710,6710,0
|
|
20250205,150700,223428490,6710,6670,6710,6600,1001
|
|
20250205,150600,216783820,6710,6710,6710,6710,1
|
|
20250205,150500,216777110,6640,6710,6710,6640,1000
|
|
20250205,150400,210100150,6710,6710,6710,6710,0
|
|
20250205,150300,210100150,6710,6710,6710,6710,0
|
|
20250205,150200,210100150,6710,6710,6710,6710,0
|
|
20250205,150100,210100150,6710,6710,6710,6710,0
|
|
20250205,150000,210100150,6710,6710,6710,6710,0
|
|
20250205,145900,210100150,6710,6710,6710,6710,20
|
|
20250205,145800,209965950,6720,6720,6720,6720,23
|
|
20250205,145700,209811390,6730,6730,6730,6730,0
|
|
20250205,145600,209811390,6730,6730,6730,6730,0
|
|
20250205,145500,209811390,6730,6730,6730,6730,0
|
|
20250205,145400,209811390,6730,6730,6730,6730,129
|
|
20250205,145300,208943220,6720,6720,6720,6720,0
|
|
20250205,145200,208943220,6720,6720,6720,6720,0
|
|
20250205,145100,208943220,6720,6720,6720,6720,0
|
|
20250205,145000,208943220,6720,6720,6720,6720,0
|
|
20250205,144900,208943220,6720,6720,6720,6720,10
|
|
20250205,144800,208876020,6730,6730,6730,6730,0
|
|
20250205,144700,208876020,6730,6730,6730,6730,1
|
|
20250205,144600,208869290,6720,6720,6720,6720,93
|
|
20250205,144500,208244330,6730,6730,6730,6720,302
|
|
20250205,144400,206214870,6720,6720,6720,6720,33
|
|
20250205,144300,205993110,6720,6720,6720,6720,0
|
|
20250205,144200,205993110,6720,6720,6720,6720,0
|
|
20250205,144100,205993110,6720,6720,6720,6720,0
|
|
20250205,144000,205993110,6720,6720,6720,6720,1
|
|
20250205,143900,205986390,6700,6710,6710,6700,20
|
|
20250205,143800,205852210,6730,6730,6730,6730,0
|
|
20250205,143700,205852210,6730,6730,6730,6730,0
|
|
20250205,143600,205852210,6730,6730,6730,6730,0
|
|
20250205,143500,205852210,6730,6730,6730,6730,0
|
|
20250205,143400,205852210,6730,6730,6730,6730,0
|
|
20250205,143300,205852210,6730,6720,6730,6720,4
|
|
20250205,143200,205825310,6710,6710,6710,6710,0
|
|
20250205,143100,205825310,6710,6710,6710,6710,0
|
|
20250205,143000,205825310,6710,6710,6710,6710,90
|
|
20250205,142900,205221410,6710,6710,6710,6710,0
|
|
20250205,142800,205221410,6710,6710,6710,6710,0
|
|
20250205,142700,205221410,6710,6710,6710,6710,0
|
|
20250205,142600,205221410,6710,6710,6710,6710,0
|
|
20250205,142500,205221410,6710,6710,6710,6710,10
|
|
20250205,142400,205154310,6700,6700,6700,6700,354
|
|
20250205,142300,202782510,6700,6700,6700,6700,1
|
|
20250205,142200,202775810,6710,6710,6710,6710,7
|
|
20250205,142100,202728840,6710,6710,6710,6710,0
|
|
20250205,142000,202728840,6710,6710,6710,6710,15
|
|
20250205,141900,202628190,6710,6710,6710,6710,0
|
|
20250205,141800,202628190,6710,6710,6710,6710,20
|
|
20250205,141700,202493990,6710,6700,6710,6700,40
|
|
20250205,141600,202225740,6700,6710,6710,6700,835
|
|
20250205,141500,196627040,6720,6720,6720,6720,0
|
|
20250205,141400,196627040,6720,6730,6730,6720,266
|
|
20250205,141300,194839420,6740,6740,6740,6740,7
|
|
20250205,141200,194792240,6740,6740,6740,6740,20
|
|
20250205,141100,194657440,6730,6730,6730,6730,85
|
|
20250205,141000,194085390,6740,6740,6740,6740,20
|
|
20250205,140900,193950590,6740,6740,6740,6740,230
|
|
20250205,140800,192400390,6730,6730,6730,6730,10
|
|
20250205,140700,192333090,6730,6730,6730,6730,0
|
|
20250205,140600,192333090,6730,6730,6730,6730,15
|
|
20250205,140500,192232140,6740,6740,6740,6740,50
|
|
20250205,140400,191895140,6740,6740,6740,6740,0
|
|
20250205,140300,191895140,6740,6740,6740,6740,0
|
|
20250205,140200,191895140,6740,6740,6740,6740,0
|
|
20250205,140100,191895140,6740,6730,6740,6730,4
|
|
20250205,140000,191868210,6730,6730,6730,6730,106
|
|
20250205,135900,191154830,6730,6730,6730,6730,0
|
|
20250205,135800,191154830,6730,6730,6730,6730,237
|
|
20250205,135700,189559820,6740,6740,6740,6740,71
|
|
20250205,135600,189081280,6740,6740,6740,6740,9
|
|
20250205,135500,189020620,6770,6770,6770,6770,0
|
|
20250205,135400,189020620,6770,6770,6770,6770,0
|
|
20250205,135300,189020620,6770,6770,6770,6770,0
|
|
20250205,135200,189020620,6770,6770,6770,6770,0
|
|
20250205,135100,189020620,6770,6770,6770,6770,0
|
|
20250205,135000,189020620,6770,6770,6770,6770,0
|
|
20250205,134900,189020620,6770,6770,6770,6770,0
|
|
20250205,134800,189020620,6770,6770,6770,6770,0
|
|
20250205,134700,189020620,6770,6770,6770,6770,0
|
|
20250205,134600,189020620,6770,6770,6770,6770,0
|
|
20250205,134500,189020620,6770,6770,6770,6770,0
|
|
20250205,134400,189020620,6770,6770,6770,6770,0
|
|
20250205,134300,189020620,6770,6730,6770,6730,2
|
|
20250205,134200,189007120,6730,6760,6760,6730,289
|
|
20250205,134100,187059700,6780,6780,6780,6780,0
|
|
20250205,134000,187059700,6780,6780,6780,6780,0
|
|
20250205,133900,187059700,6780,6780,6780,6780,0
|
|
20250205,133800,187059700,6780,6780,6780,6780,0
|
|
20250205,133700,187059700,6780,6780,6780,6780,0
|
|
20250205,133600,187059700,6780,6780,6780,6780,0
|
|
20250205,133500,187059700,6780,6780,6780,6780,0
|
|
20250205,133400,187059700,6780,6780,6780,6780,16
|
|
20250205,133300,186951220,6780,6780,6780,6780,0
|
|
20250205,133200,186951220,6780,6780,6780,6780,10
|
|
20250205,133100,186883420,6790,6790,6790,6790,16
|
|
20250205,133000,186774780,6800,6800,6800,6800,0
|
|
20250205,132900,186774780,6800,6800,6800,6800,0
|
|
20250205,132800,186774780,6800,6770,6800,6770,1254
|
|
20250205,132700,178257890,6770,6770,6770,6770,21
|
|
20250205,132600,178115720,6770,6760,6770,6760,686
|
|
20250205,132500,173473360,6750,6750,6750,6750,0
|
|
20250205,132400,173473360,6750,6750,6750,6750,29
|
|
20250205,132300,173277610,6750,6750,6750,6750,1
|
|
20250205,132200,173270860,6760,6760,6760,6760,0
|
|
20250205,132100,173270860,6760,6760,6760,6760,0
|
|
20250205,132000,173270860,6760,6760,6760,6760,0
|
|
20250205,131900,173270860,6760,6760,6760,6760,0
|
|
20250205,131800,173270860,6760,6760,6760,6760,0
|
|
20250205,131700,173270860,6760,6760,6760,6760,1
|
|
20250205,131600,173264100,6750,6750,6750,6750,100
|
|
20250205,131500,172589100,6770,6770,6770,6770,0
|
|
20250205,131400,172589100,6770,6770,6770,6770,0
|
|
20250205,131300,172589100,6770,6770,6770,6770,0
|
|
20250205,131200,172589100,6770,6770,6770,6770,0
|
|
20250205,131100,172589100,6770,6770,6770,6770,0
|
|
20250205,131000,172589100,6770,6770,6770,6770,0
|
|
20250205,130900,172589100,6770,6770,6770,6770,0
|
|
20250205,130800,172589100,6770,6770,6770,6770,0
|
|
20250205,130700,172589100,6770,6770,6770,6770,0
|
|
20250205,130600,172589100,6770,6770,6770,6770,1
|
|
20250205,130500,172582330,6740,6740,6740,6740,0
|
|
20250205,130400,172582330,6740,6740,6740,6740,0
|
|
20250205,130300,172582330,6740,6750,6750,6740,100
|
|
20250205,130200,171908130,6740,6740,6740,6740,0
|
|
20250205,130100,171908130,6740,6740,6740,6740,0
|
|
20250205,130000,171908130,6740,6740,6740,6740,0
|
|
20250205,125900,171908130,6740,6760,6760,6740,150
|
|
20250205,125800,170896890,6780,6780,6780,6780,0
|
|
20250205,125700,170896890,6780,6780,6780,6780,0
|
|
20250205,125600,170896890,6780,6780,6780,6780,0
|
|
20250205,125500,170896890,6780,6780,6780,6780,0
|
|
20250205,125400,170896890,6780,6780,6780,6780,0
|
|
20250205,125300,170896890,6780,6780,6780,6780,0
|
|
20250205,125200,170896890,6780,6780,6780,6780,0
|
|
20250205,125100,170896890,6780,6780,6780,6780,0
|
|
20250205,125000,170896890,6780,6780,6780,6780,0
|
|
20250205,124900,170896890,6780,6780,6780,6780,0
|
|
20250205,124800,170896890,6780,6780,6780,6780,0
|
|
20250205,124700,170896890,6780,6780,6780,6780,0
|
|
20250205,124600,170896890,6780,6780,6780,6780,0
|
|
20250205,124500,170896890,6780,6780,6780,6780,0
|
|
20250205,124400,170896890,6780,6780,6780,6780,0
|
|
20250205,124300,170896890,6780,6780,6780,6780,0
|
|
20250205,124200,170896890,6780,6780,6780,6780,0
|
|
20250205,124100,170896890,6780,6780,6780,6780,0
|
|
20250205,124000,170896890,6780,6780,6780,6780,1
|
|
20250205,123900,170890110,6780,6780,6780,6780,100
|
|
20250205,123800,170212110,6760,6760,6760,6760,2
|
|
20250205,123700,170198590,6780,6780,6780,6780,0
|
|
20250205,123600,170198590,6780,6780,6780,6780,0
|
|
20250205,123500,170198590,6780,6780,6780,6780,0
|
|
20250205,123400,170198590,6780,6780,6780,6780,0
|
|
20250205,123300,170198590,6780,6780,6780,6780,0
|
|
20250205,123200,170198590,6780,6780,6780,6780,0
|
|
20250205,123100,170198590,6780,6780,6780,6780,0
|
|
20250205,123000,170198590,6780,6780,6780,6780,0
|
|
20250205,122900,170198590,6780,6780,6780,6780,0
|
|
20250205,122800,170198590,6780,6780,6780,6780,0
|
|
20250205,122700,170198590,6780,6780,6780,6780,0
|
|
20250205,122600,170198590,6780,6780,6780,6780,0
|
|
20250205,122500,170198590,6780,6780,6780,6780,20
|
|
20250205,122400,170062990,6780,6780,6780,6780,0
|
|
20250205,122300,170062990,6780,6780,6780,6780,38
|
|
20250205,122200,169805350,6780,6780,6780,6780,1
|
|
20250205,122100,169798570,6740,6740,6740,6740,2000
|
|
20250205,122000,156318570,6780,6780,6780,6780,0
|
|
20250205,121900,156318570,6780,6780,6780,6780,1
|
|
20250205,121800,156311790,6780,6780,6780,6780,0
|
|
20250205,121700,156311790,6780,6780,6780,6780,0
|
|
20250205,121600,156311790,6780,6780,6780,6780,0
|
|
20250205,121500,156311790,6780,6780,6780,6780,0
|
|
20250205,121400,156311790,6780,6780,6780,6740,944
|
|
20250205,121300,149941070,6770,6770,6770,6770,150
|
|
20250205,121200,148925570,6790,6790,6790,6790,0
|
|
20250205,121100,148925570,6790,6790,6790,6790,0
|
|
20250205,121000,148925570,6790,6790,6790,6790,0
|
|
20250205,120900,148925570,6790,6790,6790,6790,0
|
|
20250205,120800,148925570,6790,6790,6790,6790,0
|
|
20250205,120700,148925570,6790,6790,6790,6790,0
|
|
20250205,120600,148925570,6790,6790,6790,6790,0
|
|
20250205,120500,148925570,6790,6790,6790,6790,0
|
|
20250205,120400,148925570,6790,6790,6790,6790,0
|
|
20250205,120300,148925570,6790,6790,6790,6790,0
|
|
20250205,120200,148925570,6790,6790,6790,6790,0
|
|
20250205,120100,148925570,6790,6790,6790,6790,0
|
|
20250205,120000,148925570,6790,6790,6790,6790,0
|
|
20250205,115900,148925570,6790,6790,6790,6790,0
|
|
20250205,115800,148925570,6790,6790,6790,6790,1
|
|
20250205,115700,148918780,6770,6770,6770,6770,0
|
|
20250205,115600,148918780,6770,6770,6770,6770,2
|
|
20250205,115500,148905240,6790,6790,6790,6790,1
|
|
20250205,115400,148898450,6770,6770,6770,6770,1000
|
|
20250205,115300,142128450,6790,6790,6790,6790,1
|
|
20250205,115200,142121660,6770,6790,6790,6770,2
|
|
20250205,115100,142108100,6780,6780,6780,6780,0
|
|
20250205,115000,142108100,6780,6780,6780,6780,0
|
|
20250205,114900,142108100,6780,6780,6780,6780,0
|
|
20250205,114800,142108100,6780,6780,6780,6780,0
|
|
20250205,114700,142108100,6780,6780,6780,6780,0
|
|
20250205,114600,142108100,6780,6780,6780,6780,12
|
|
20250205,114500,142026740,6780,6780,6780,6780,0
|
|
20250205,114400,142026740,6780,6780,6780,6780,11
|
|
20250205,114300,141952160,6780,6780,6780,6780,1
|
|
20250205,114200,141945380,6770,6770,6770,6770,0
|
|
20250205,114100,141945380,6770,6770,6770,6770,0
|
|
20250205,114000,141945380,6770,6770,6770,6770,0
|
|
20250205,113900,141945380,6770,6770,6770,6770,0
|
|
20250205,113800,141945380,6770,6780,6780,6770,100
|
|
20250205,113700,141267410,6780,6780,6780,6780,1
|
|
20250205,113600,141260630,6770,6770,6770,6770,0
|
|
20250205,113500,141260630,6770,6770,6770,6770,0
|
|
20250205,113400,141260630,6770,6770,6770,6770,3
|
|
20250205,113300,141240320,6750,6750,6750,6750,2
|
|
20250205,113200,141226820,6750,6750,6750,6750,10
|
|
20250205,113100,141159320,6750,6750,6750,6750,0
|
|
20250205,113000,141159320,6750,6750,6750,6750,0
|
|
20250205,112900,141159320,6750,6750,6750,6750,2
|
|
20250205,112800,141145820,6790,6790,6790,6790,0
|
|
20250205,112700,141145820,6790,6790,6790,6790,0
|
|
20250205,112600,141145820,6790,6790,6790,6790,0
|
|
20250205,112500,141145820,6790,6790,6790,6790,0
|
|
20250205,112400,141145820,6790,6790,6790,6790,0
|
|
20250205,112300,141145820,6790,6790,6790,6790,0
|
|
20250205,112200,141145820,6790,6790,6790,6790,0
|
|
20250205,112100,141145820,6790,6790,6790,6790,0
|
|
20250205,112000,141145820,6790,6790,6790,6750,306
|
|
20250205,111900,139080080,6800,6800,6800,6800,0
|
|
20250205,111800,139080080,6800,6800,6800,6800,0
|
|
20250205,111700,139080080,6800,6800,6800,6800,0
|
|
20250205,111600,139080080,6800,6800,6800,6800,0
|
|
20250205,111500,139080080,6800,6800,6800,6800,0
|
|
20250205,111400,139080080,6800,6800,6800,6800,0
|
|
20250205,111300,139080080,6800,6800,6800,6800,1
|
|
20250205,111200,139073280,6760,6760,6760,6760,100
|
|
20250205,111100,138397280,6800,6800,6800,6800,0
|
|
20250205,111000,138397280,6800,6800,6800,6800,100
|
|
20250205,110900,137717280,6800,6800,6800,6800,20
|
|
20250205,110800,137581280,6820,6820,6820,6820,0
|
|
20250205,110700,137581280,6820,6820,6820,6820,0
|
|
20250205,110600,137581280,6820,6820,6820,6820,0
|
|
20250205,110500,137581280,6820,6820,6820,6820,0
|
|
20250205,110400,137581280,6820,6820,6820,6820,0
|
|
20250205,110300,137581280,6820,6820,6820,6820,0
|
|
20250205,110200,137581280,6820,6820,6820,6820,0
|
|
20250205,110100,137581280,6820,6820,6820,6820,0
|
|
20250205,110000,137581280,6820,6820,6820,6820,0
|
|
20250205,105900,137581280,6820,6820,6820,6820,0
|
|
20250205,105800,137581280,6820,6810,6820,6810,10
|
|
20250205,105700,137513090,6820,6820,6820,6820,0
|
|
20250205,105600,137513090,6820,6820,6820,6820,1
|
|
20250205,105500,137506270,6770,6790,6790,6770,300
|
|
20250205,105400,135472370,6820,6820,6820,6820,0
|
|
20250205,105300,135472370,6820,6820,6820,6820,0
|
|
20250205,105200,135472370,6820,6810,6820,6810,171
|
|
20250205,105100,134306250,6820,6820,6820,6820,0
|
|
20250205,105000,134306250,6820,6820,6820,6820,0
|
|
20250205,104900,134306250,6820,6810,6820,6810,2
|
|
20250205,104800,134292620,6790,6790,6790,6790,1100
|
|
20250205,104700,126823620,6820,6820,6820,6820,500
|
|
20250205,104600,123413620,6820,6810,6820,6810,2
|
|
20250205,104500,123399990,6800,6820,6820,6800,11
|
|
20250205,104400,123325170,6800,6800,6800,6800,64
|
|
20250205,104300,122889970,6800,6800,6800,6800,1800
|
|
20250205,104200,110649970,6800,6800,6800,6800,138
|
|
20250205,104100,109711570,6800,6800,6800,6800,0
|
|
20250205,104000,109711570,6800,6800,6800,6800,0
|
|
20250205,103900,109711570,6800,6800,6800,6800,51
|
|
20250205,103800,109364770,6770,6770,6770,6770,572
|
|
20250205,103700,105492330,6800,6800,6800,6800,0
|
|
20250205,103600,105492330,6800,6800,6800,6800,0
|
|
20250205,103500,105492330,6800,6800,6800,6800,0
|
|
20250205,103400,105492330,6800,6810,6820,6800,874
|
|
20250205,103300,99533180,6800,6790,6800,6790,638
|
|
20250205,103200,95196270,6780,6780,6780,6780,100
|
|
20250205,103100,94518270,6790,6790,6790,6790,0
|
|
20250205,103000,94518270,6790,6790,6790,6790,2
|
|
20250205,102900,94504690,6770,6770,6770,6770,0
|
|
20250205,102800,94504690,6770,6770,6770,6770,0
|
|
20250205,102700,94504690,6770,6780,6780,6770,139
|
|
20250205,102600,93563330,6800,6800,6800,6800,0
|
|
20250205,102500,93563330,6800,6800,6800,6800,0
|
|
20250205,102400,93563330,6800,6800,6800,6800,0
|
|
20250205,102300,93563330,6800,6780,6800,6780,30
|
|
20250205,102200,93359870,6780,6790,6790,6780,100
|
|
20250205,102100,92681370,6800,6800,6800,6800,6
|
|
20250205,102000,92640570,6800,6800,6800,6800,1
|
|
20250205,101900,92633770,6810,6810,6810,6810,6
|
|
20250205,101800,92592910,6820,6820,6820,6820,0
|
|
20250205,101700,92592910,6820,6820,6820,6820,0
|
|
20250205,101600,92592910,6820,6820,6820,6820,10
|
|
20250205,101500,92524710,6820,6820,6820,6820,9
|
|
20250205,101400,92463330,6820,6820,6820,6820,0
|
|
20250205,101300,92463330,6820,6810,6820,6810,164
|
|
20250205,101200,91346390,6810,6810,6810,6810,0
|
|
20250205,101100,91346390,6810,6820,6820,6810,24
|
|
20250205,101000,91182810,6820,6790,6820,6790,164
|
|
20250205,100900,90068050,6790,6770,6790,6770,31
|
|
20250205,100800,89858160,6770,6770,6770,6770,475
|
|
20250205,100700,86642410,6770,6760,6770,6760,31
|
|
20250205,100600,86432690,6770,6770,6770,6770,8
|
|
20250205,100500,86378530,6770,6770,6770,6770,394
|
|
20250205,100400,83711150,6780,6780,6780,6780,19
|
|
20250205,100300,83582330,6780,6780,6780,6780,1
|
|
20250205,100200,83575550,6790,6790,6790,6790,34
|
|
20250205,100100,83344690,6800,6800,6800,6800,0
|
|
20250205,100000,83344690,6800,6800,6800,6800,0
|
|
20250205,095900,83344690,6800,6750,6800,6750,364
|
|
20250205,095800,80869690,6750,6750,6750,6750,0
|
|
20250205,095700,80869690,6750,6750,6750,6750,0
|
|
20250205,095600,80869690,6750,6750,6750,6750,0
|
|
20250205,095500,80869690,6750,6750,6750,6750,0
|
|
20250205,095400,80869690,6750,6760,6760,6750,189
|
|
20250205,095300,79592060,6760,6760,6760,6760,0
|
|
20250205,095200,79592060,6760,6760,6760,6760,147
|
|
20250205,095100,78598340,6760,6760,6760,6760,0
|
|
20250205,095000,78598340,6760,6780,6780,6760,1135
|
|
20250205,094900,70907400,6840,6840,6840,6840,0
|
|
20250205,094800,70907400,6840,6840,6840,6840,2
|
|
20250205,094700,70893720,6840,6720,6840,6720,854
|
|
20250205,094600,65112550,6720,6720,6720,6720,57
|
|
20250205,094500,64729510,6720,6720,6720,6720,11
|
|
20250205,094400,64655590,6720,6720,6730,6710,442
|
|
20250205,094300,61685560,6680,6670,6680,6670,444
|
|
20250205,094200,58720590,6660,6660,6660,6660,9
|
|
20250205,094100,58660650,6650,6650,6650,6650,52
|
|
20250205,094000,58314850,6640,6640,6640,6640,10
|
|
20250205,093900,58248450,6640,6640,6640,6640,0
|
|
20250205,093800,58248450,6640,6650,6650,6640,246
|
|
20250205,093700,56614450,6650,6650,6650,6650,0
|
|
20250205,093600,56614450,6650,6650,6650,6650,0
|
|
20250205,093500,56614450,6650,6650,6650,6650,2476
|
|
20250205,093400,40149050,6650,6650,6650,6640,585
|
|
20250205,093300,36261020,6640,6640,6640,6640,272
|
|
20250205,093200,34454940,6640,6640,6640,6640,0
|
|
20250205,093100,34454940,6640,6640,6640,6640,0
|
|
20250205,093000,34454940,6640,6640,6640,6640,101
|
|
20250205,092900,33784300,6610,6610,6610,6610,0
|
|
20250205,092800,33784300,6610,6610,6610,6610,501
|
|
20250205,092700,30472690,6610,6610,6610,6610,383
|
|
20250205,092600,27941060,6610,6610,6610,6610,0
|
|
20250205,092500,27941060,6610,6610,6610,6610,0
|
|
20250205,092400,27941060,6610,6610,6610,6610,0
|
|
20250205,092300,27941060,6610,6610,6610,6610,100
|
|
20250205,092200,27280060,6610,6610,6610,6610,50
|
|
20250205,092100,26949560,6610,6630,6630,6610,1608
|
|
20250205,092000,16309870,6630,6650,6650,6630,290
|
|
20250205,091900,14386150,6660,6660,6660,6660,51
|
|
20250205,091800,14046490,6620,6620,6620,6620,0
|
|
20250205,091700,14046490,6620,6610,6620,6610,500
|
|
20250205,091600,10741280,6610,6610,6610,6610,20
|
|
20250205,091500,10609080,6610,6610,6610,6610,100
|
|
20250205,091400,9948080,6610,6650,6650,6610,22
|
|
20250205,091300,9802260,6670,6670,6670,6670,0
|
|
20250205,091200,9802260,6670,6670,6670,6670,125
|
|
20250205,091100,8968510,6670,6670,6670,6670,25
|
|
20250205,091000,8801760,6670,6670,6680,6670,25
|
|
20250205,090900,8635000,6670,6670,6670,6670,2
|
|
20250205,090800,8621660,6670,6670,6670,6670,0
|
|
20250205,090700,8621660,6670,6670,6670,6670,0
|
|
20250205,090600,8621660,6670,6670,6670,6670,5
|
|
20250205,090500,8588310,6680,6680,6680,6680,1
|
|
20250205,090400,8581630,6680,6680,6680,6680,50
|
|
20250205,090300,8247630,6680,6740,6740,6600,128
|
|
20250205,090200,7385990,6580,6580,6580,6580,0
|
|
20250205,090100,7385990,6580,6820,6830,6580,596
|
|
20250205,090000,3425000,6850,6850,6850,6850,500
|