677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,201400,73495530,6740,6740,6740,6740,788
|
|
20250207,201300,73495530,6740,6740,6740,6740,0
|
|
20250207,201200,73495530,6740,6740,6740,6740,0
|
|
20250207,201100,73495530,6740,6740,6740,6740,0
|
|
20250207,201000,73495530,6740,6740,6740,6740,0
|
|
20250207,200900,73495530,6740,6740,6740,6740,0
|
|
20250207,200800,73495530,6740,6740,6740,6740,0
|
|
20250207,200700,73495530,6740,6740,6740,6740,0
|
|
20250207,200600,73495530,6740,6740,6740,6740,0
|
|
20250207,200500,73495530,6740,6740,6740,6740,0
|
|
20250207,200400,73495530,6740,6740,6740,6740,0
|
|
20250207,200300,73495530,6740,6740,6740,6740,0
|
|
20250207,200200,73495530,6740,6740,6740,6740,0
|
|
20250207,200100,73495530,6740,6740,6740,6740,0
|
|
20250207,200000,73495530,6740,6740,6740,6740,0
|
|
20250207,195900,73495530,6740,6740,6740,6740,0
|
|
20250207,195800,73495530,6740,6740,6740,6740,0
|
|
20250207,195700,73495530,6740,6740,6740,6740,0
|
|
20250207,195600,73495530,6740,6740,6740,6740,0
|
|
20250207,195500,73495530,6740,6740,6740,6740,0
|
|
20250207,195400,73495530,6740,6740,6740,6740,0
|
|
20250207,195300,73495530,6740,6740,6740,6740,0
|
|
20250207,195200,73495530,6740,6740,6740,6740,0
|
|
20250207,195100,73495530,6740,6740,6740,6740,0
|
|
20250207,195000,73495530,6740,6740,6740,6740,0
|
|
20250207,194900,73495530,6740,6740,6740,6740,0
|
|
20250207,194800,73495530,6740,6740,6740,6740,0
|
|
20250207,194700,73495530,6740,6740,6740,6740,0
|
|
20250207,194600,73495530,6740,6740,6740,6740,0
|
|
20250207,194500,73495530,6740,6740,6740,6740,0
|
|
20250207,194400,73495530,6740,6740,6740,6740,788
|
|
20250207,194300,73495530,6740,6740,6740,6740,0
|
|
20250207,194200,73495530,6740,6740,6740,6740,0
|
|
20250207,194100,73495530,6740,6740,6740,6740,0
|
|
20250207,194000,73495530,6740,6740,6740,6740,0
|
|
20250207,193900,73495530,6740,6740,6740,6740,0
|
|
20250207,193800,73495530,6740,6740,6740,6740,0
|
|
20250207,193700,73495530,6740,6740,6740,6740,0
|
|
20250207,193600,73495530,6740,6740,6740,6740,0
|
|
20250207,193500,73495530,6740,6740,6740,6740,0
|
|
20250207,193400,73495530,6740,6740,6740,6740,0
|
|
20250207,193300,73495530,6740,6740,6740,6740,0
|
|
20250207,193200,73495530,6740,6740,6740,6740,0
|
|
20250207,193100,73495530,6740,6740,6740,6740,0
|
|
20250207,193000,73495530,6740,6740,6740,6740,0
|
|
20250207,192900,73495530,6740,6740,6740,6740,0
|
|
20250207,192800,73495530,6740,6740,6740,6740,0
|
|
20250207,192700,73495530,6740,6740,6740,6740,0
|
|
20250207,192600,73495530,6740,6740,6740,6740,0
|
|
20250207,192500,73495530,6740,6740,6740,6740,0
|
|
20250207,192400,73495530,6740,6740,6740,6740,0
|
|
20250207,192300,73495530,6740,6740,6740,6740,0
|
|
20250207,192200,73495530,6740,6740,6740,6740,0
|
|
20250207,192100,73495530,6740,6740,6740,6740,0
|
|
20250207,192000,73495530,6740,6740,6740,6740,0
|
|
20250207,191900,73495530,6740,6740,6740,6740,0
|
|
20250207,191800,73495530,6740,6740,6740,6740,0
|
|
20250207,191700,73495530,6740,6740,6740,6740,0
|
|
20250207,191600,73495530,6740,6740,6740,6740,0
|
|
20250207,191500,73495530,6740,6740,6740,6740,0
|
|
20250207,191400,73495530,6740,6740,6740,6740,788
|
|
20250207,191300,73495530,6740,6740,6740,6740,0
|
|
20250207,191200,73495530,6740,6740,6740,6740,0
|
|
20250207,191100,73495530,6740,6740,6740,6740,0
|
|
20250207,191000,73495530,6740,6740,6740,6740,0
|
|
20250207,190900,73495530,6740,6740,6740,6740,0
|
|
20250207,190800,73495530,6740,6740,6740,6740,0
|
|
20250207,190700,73495530,6740,6740,6740,6740,0
|
|
20250207,190600,73495530,6740,6740,6740,6740,0
|
|
20250207,190500,73495530,6740,6740,6740,6740,0
|
|
20250207,190400,73495530,6740,6740,6740,6740,0
|
|
20250207,190300,73495530,6740,6740,6740,6740,0
|
|
20250207,190200,73495530,6740,6740,6740,6740,0
|
|
20250207,190100,73495530,6740,6740,6740,6740,0
|
|
20250207,190000,73495530,6740,6740,6740,6740,0
|
|
20250207,185900,73495530,6740,6740,6740,6740,0
|
|
20250207,185800,73495530,6740,6740,6740,6740,0
|
|
20250207,185700,73495530,6740,6740,6740,6740,0
|
|
20250207,185600,73495530,6740,6740,6740,6740,0
|
|
20250207,185500,73495530,6740,6740,6740,6740,0
|
|
20250207,185400,73495530,6740,6740,6740,6740,0
|
|
20250207,185300,73495530,6740,6740,6740,6740,0
|
|
20250207,185200,73495530,6740,6740,6740,6740,0
|
|
20250207,185100,73495530,6740,6740,6740,6740,0
|
|
20250207,185000,73495530,6740,6740,6740,6740,0
|
|
20250207,184900,73495530,6740,6740,6740,6740,0
|
|
20250207,184800,73495530,6740,6740,6740,6740,0
|
|
20250207,184700,73495530,6740,6740,6740,6740,0
|
|
20250207,184600,73495530,6740,6740,6740,6740,0
|
|
20250207,184500,73495530,6740,6740,6740,6740,0
|
|
20250207,184400,73495530,6740,6740,6740,6740,788
|
|
20250207,184300,73495530,6740,6740,6740,6740,0
|
|
20250207,184200,73495530,6740,6740,6740,6740,0
|
|
20250207,184100,73495530,6740,6740,6740,6740,0
|
|
20250207,184000,73495530,6740,6740,6740,6740,0
|
|
20250207,183900,73495530,6740,6740,6740,6740,0
|
|
20250207,183800,73495530,6740,6740,6740,6740,0
|
|
20250207,183700,73495530,6740,6740,6740,6740,0
|
|
20250207,183600,73495530,6740,6740,6740,6740,0
|
|
20250207,183500,73495530,6740,6740,6740,6740,0
|
|
20250207,183400,73495530,6740,6740,6740,6740,0
|
|
20250207,183300,73495530,6740,6740,6740,6740,0
|
|
20250207,183200,73495530,6740,6740,6740,6740,0
|
|
20250207,183100,73495530,6740,6740,6740,6740,0
|
|
20250207,183000,73495530,6740,6740,6740,6740,0
|
|
20250207,182900,73495530,6740,6740,6740,6740,0
|
|
20250207,182800,73495530,6740,6740,6740,6740,0
|
|
20250207,182700,73495530,6740,6740,6740,6740,0
|
|
20250207,182600,73495530,6740,6740,6740,6740,0
|
|
20250207,182500,73495530,6740,6740,6740,6740,0
|
|
20250207,182400,73495530,6740,6740,6740,6740,0
|
|
20250207,182300,73495530,6740,6740,6740,6740,0
|
|
20250207,182200,73495530,6740,6740,6740,6740,0
|
|
20250207,182100,73495530,6740,6740,6740,6740,0
|
|
20250207,182000,73495530,6740,6740,6740,6740,0
|
|
20250207,181900,73495530,6740,6740,6740,6740,0
|
|
20250207,181800,73495530,6740,6740,6740,6740,0
|
|
20250207,181700,73495530,6740,6740,6740,6740,0
|
|
20250207,181600,73495530,6740,6740,6740,6740,0
|
|
20250207,181500,73495530,6740,6740,6740,6740,0
|
|
20250207,181400,73495530,6740,6740,6740,6740,788
|
|
20250207,181300,73495530,6740,6740,6740,6740,0
|
|
20250207,181200,73495530,6740,6740,6740,6740,0
|
|
20250207,181100,73495530,6740,6740,6740,6740,0
|
|
20250207,181000,73495530,6740,6740,6740,6740,0
|
|
20250207,180900,73495530,6740,6740,6740,6740,0
|
|
20250207,180800,73495530,6740,6740,6740,6740,0
|
|
20250207,180700,73495530,6740,6740,6740,6740,0
|
|
20250207,180600,73495530,6740,6740,6740,6740,0
|
|
20250207,180500,73495530,6740,6740,6740,6740,0
|
|
20250207,180400,73495530,6740,6740,6740,6740,0
|
|
20250207,180300,73495530,6740,6740,6740,6740,0
|
|
20250207,180200,73495530,6740,6740,6740,6740,0
|
|
20250207,180100,73495530,6740,6740,6740,6740,0
|
|
20250207,180000,73495530,6740,6740,6740,6740,0
|
|
20250207,175900,73495530,6740,6740,6740,6740,0
|
|
20250207,175800,73495530,6740,6740,6740,6740,0
|
|
20250207,175700,73495530,6740,6740,6740,6740,0
|
|
20250207,175600,73495530,6740,6740,6740,6740,0
|
|
20250207,175500,73495530,6740,6740,6740,6740,0
|
|
20250207,175400,73495530,6740,6740,6740,6740,0
|
|
20250207,175300,73495530,6740,6740,6740,6740,0
|
|
20250207,175200,73495530,6740,6740,6740,6740,0
|
|
20250207,175100,73495530,6740,6740,6740,6740,0
|
|
20250207,175000,73495530,6740,6740,6740,6740,0
|
|
20250207,174900,73495530,6740,6740,6740,6740,0
|
|
20250207,174800,73495530,6740,6740,6740,6740,0
|
|
20250207,174700,73495530,6740,6740,6740,6740,0
|
|
20250207,174600,73495530,6740,6740,6740,6740,0
|
|
20250207,174500,73495530,6740,6740,6740,6740,0
|
|
20250207,174400,73495530,6740,6740,6740,6740,788
|
|
20250207,174300,73495530,6740,6740,6740,6740,0
|
|
20250207,174200,73495530,6740,6740,6740,6740,0
|
|
20250207,174100,73495530,6740,6740,6740,6740,0
|
|
20250207,174000,73495530,6740,6740,6740,6740,0
|
|
20250207,173900,73495530,6740,6740,6740,6740,0
|
|
20250207,173800,73495530,6740,6740,6740,6740,0
|
|
20250207,173700,73495530,6740,6740,6740,6740,0
|
|
20250207,173600,73495530,6740,6740,6740,6740,0
|
|
20250207,173500,73495530,6740,6740,6740,6740,0
|
|
20250207,173400,73495530,6740,6740,6740,6740,0
|
|
20250207,173300,73495530,6740,6740,6740,6740,0
|
|
20250207,173200,73495530,6740,6740,6740,6740,0
|
|
20250207,173100,73495530,6740,6740,6740,6740,0
|
|
20250207,173000,73495530,6740,6740,6740,6740,0
|
|
20250207,172900,73495530,6740,6740,6740,6740,0
|
|
20250207,172800,73495530,6740,6740,6740,6740,0
|
|
20250207,172700,73495530,6740,6740,6740,6740,0
|
|
20250207,172600,73495530,6740,6740,6740,6740,0
|
|
20250207,172500,73495530,6740,6740,6740,6740,0
|
|
20250207,172400,73495530,6740,6740,6740,6740,0
|
|
20250207,172300,73495530,6740,6740,6740,6740,0
|
|
20250207,172200,73495530,6740,6740,6740,6740,0
|
|
20250207,172100,73495530,6740,6740,6740,6740,0
|
|
20250207,172000,73495530,6740,6740,6740,6740,0
|
|
20250207,171900,73495530,6740,6740,6740,6740,0
|
|
20250207,171800,73495530,6740,6740,6740,6740,0
|
|
20250207,171700,73495530,6740,6740,6740,6740,0
|
|
20250207,171600,73495530,6740,6740,6740,6740,0
|
|
20250207,171500,73495530,6740,6740,6740,6740,0
|
|
20250207,171400,73495530,6740,6740,6740,6740,788
|
|
20250207,171300,73495530,6740,6740,6740,6740,0
|
|
20250207,171200,73495530,6740,6740,6740,6740,0
|
|
20250207,171100,73495530,6740,6740,6740,6740,0
|
|
20250207,171000,73495530,6740,6740,6740,6740,0
|
|
20250207,170900,73495530,6740,6740,6740,6740,0
|
|
20250207,170800,73495530,6740,6740,6740,6740,0
|
|
20250207,170700,73495530,6740,6740,6740,6740,0
|
|
20250207,170600,73495530,6740,6740,6740,6740,0
|
|
20250207,170500,73495530,6740,6740,6740,6740,0
|
|
20250207,170400,73495530,6740,6740,6740,6740,0
|
|
20250207,170300,73495530,6740,6740,6740,6740,0
|
|
20250207,170200,73495530,6740,6740,6740,6740,0
|
|
20250207,170100,73495530,6740,6740,6740,6740,0
|
|
20250207,170000,73495530,6740,6740,6740,6740,0
|
|
20250207,165900,73495530,6740,6740,6740,6740,0
|
|
20250207,165800,73495530,6740,6740,6740,6740,0
|
|
20250207,165700,73495530,6740,6740,6740,6740,0
|
|
20250207,165600,73495530,6740,6740,6740,6740,0
|
|
20250207,165500,73495530,6740,6740,6740,6740,0
|
|
20250207,165400,73495530,6740,6740,6740,6740,0
|
|
20250207,165300,73495530,6740,6740,6740,6740,0
|
|
20250207,165200,73495530,6740,6740,6740,6740,0
|
|
20250207,165100,73495530,6740,6740,6740,6740,0
|
|
20250207,165000,73495530,6740,6740,6740,6740,0
|
|
20250207,164900,73495530,6740,6740,6740,6740,0
|
|
20250207,164800,73495530,6740,6740,6740,6740,0
|
|
20250207,164700,73495530,6740,6740,6740,6740,0
|
|
20250207,164600,73495530,6740,6740,6740,6740,0
|
|
20250207,164500,73495530,6740,6740,6740,6740,0
|
|
20250207,164400,73495530,6740,6740,6740,6740,788
|
|
20250207,164300,73495530,6740,6740,6740,6740,0
|
|
20250207,164200,73495530,6740,6740,6740,6740,0
|
|
20250207,164100,73495530,6740,6740,6740,6740,0
|
|
20250207,164000,73495530,6740,6740,6740,6740,0
|
|
20250207,163900,73495530,6740,6740,6740,6740,0
|
|
20250207,163800,73495530,6740,6740,6740,6740,0
|
|
20250207,163700,73495530,6740,6740,6740,6740,0
|
|
20250207,163600,73495530,6740,6740,6740,6740,0
|
|
20250207,163500,73495530,6740,6740,6740,6740,0
|
|
20250207,163400,73495530,6740,6740,6740,6740,0
|
|
20250207,163300,73495530,6740,6740,6740,6740,0
|
|
20250207,163200,73495530,6740,6740,6740,6740,0
|
|
20250207,163100,73495530,6740,6740,6740,6740,0
|
|
20250207,163000,73495530,6740,6740,6740,6740,0
|
|
20250207,162900,73495530,6740,6740,6740,6740,0
|
|
20250207,162800,73495530,6740,6740,6740,6740,0
|
|
20250207,162700,73495530,6740,6740,6740,6740,0
|
|
20250207,162600,73495530,6740,6740,6740,6740,0
|
|
20250207,162500,73495530,6740,6740,6740,6740,0
|
|
20250207,162400,73495530,6740,6740,6740,6740,0
|
|
20250207,162300,73495530,6740,6740,6740,6740,0
|
|
20250207,162200,73495530,6740,6740,6740,6740,0
|
|
20250207,162100,73495530,6740,6740,6740,6740,0
|
|
20250207,162000,73495530,6740,6740,6740,6740,0
|
|
20250207,161900,73495530,6740,6740,6740,6740,0
|
|
20250207,161800,73495530,6740,6740,6740,6740,0
|
|
20250207,161700,73495530,6740,6740,6740,6740,0
|
|
20250207,161600,73495530,6740,6740,6740,6740,0
|
|
20250207,161500,73495530,6740,6740,6740,6740,0
|
|
20250207,161400,73495530,6740,6740,6740,6740,788
|
|
20250207,161300,73495530,6740,6740,6740,6740,0
|
|
20250207,161200,73495530,6740,6740,6740,6740,0
|
|
20250207,161100,73495530,6740,6740,6740,6740,0
|
|
20250207,161000,73495530,6740,6740,6740,6740,0
|
|
20250207,160900,73495530,6740,6740,6740,6740,0
|
|
20250207,160800,73495530,6740,6740,6740,6740,0
|
|
20250207,160700,73495530,6740,6740,6740,6740,0
|
|
20250207,160600,73495530,6740,6740,6740,6740,0
|
|
20250207,160500,73495530,6740,6740,6740,6740,0
|
|
20250207,160400,73495530,6740,6740,6740,6740,0
|
|
20250207,160300,73495530,6740,6740,6740,6740,0
|
|
20250207,160200,73495530,6740,6740,6740,6740,0
|
|
20250207,160100,73495530,6740,6740,6740,6740,0
|
|
20250207,160000,73495530,6740,6740,6740,6740,0
|
|
20250207,155900,73495530,6740,6740,6740,6740,0
|
|
20250207,155800,73495530,6740,6740,6740,6740,0
|
|
20250207,155700,73495530,6740,6740,6740,6740,0
|
|
20250207,155600,73495530,6740,6740,6740,6740,0
|
|
20250207,155500,73495530,6740,6740,6740,6740,0
|
|
20250207,155400,73495530,6740,6740,6740,6740,0
|
|
20250207,155300,73495530,6740,6740,6740,6740,0
|
|
20250207,155200,73495530,6740,6740,6740,6740,0
|
|
20250207,155100,73495530,6740,6740,6740,6740,0
|
|
20250207,155000,73495530,6740,6740,6740,6740,0
|
|
20250207,154900,73495530,6740,6740,6740,6740,0
|
|
20250207,154800,73495530,6740,6740,6740,6740,0
|
|
20250207,154700,73495530,6740,6740,6740,6740,0
|
|
20250207,154600,73495530,6740,6740,6740,6740,0
|
|
20250207,154500,73495530,6740,6740,6740,6740,0
|
|
20250207,154400,73495530,6740,6740,6740,6740,788
|
|
20250207,154300,73495530,6740,6740,6740,6740,0
|
|
20250207,154200,73495530,6740,6740,6740,6740,0
|
|
20250207,154100,73495530,6740,6740,6740,6740,0
|
|
20250207,154000,73495530,6740,6740,6740,6740,0
|
|
20250207,153900,73495530,6740,6740,6740,6740,0
|
|
20250207,153800,73495530,6740,6740,6740,6740,0
|
|
20250207,153700,73495530,6740,6740,6740,6740,0
|
|
20250207,153600,73495530,6740,6740,6740,6740,0
|
|
20250207,153500,73495530,6740,6740,6740,6740,0
|
|
20250207,153400,73495530,6740,6740,6740,6740,0
|
|
20250207,153300,73495530,6740,6740,6740,6740,0
|
|
20250207,153200,73495530,6740,6740,6740,6740,0
|
|
20250207,153100,73495530,6740,6740,6740,6740,0
|
|
20250207,153000,73495530,6740,6740,6740,6740,788
|
|
20250207,152900,68184410,6670,6670,6670,6670,0
|
|
20250207,152800,68184410,6670,6670,6670,6670,0
|
|
20250207,152700,68184410,6670,6670,6670,6670,0
|
|
20250207,152600,68184410,6670,6670,6670,6670,0
|
|
20250207,152500,68184410,6670,6670,6670,6670,0
|
|
20250207,152400,68184410,6670,6670,6670,6670,0
|
|
20250207,152300,68184410,6670,6670,6670,6670,0
|
|
20250207,152200,68184410,6670,6670,6670,6670,0
|
|
20250207,152100,68184410,6670,6670,6670,6670,0
|
|
20250207,152000,68184410,6670,6670,6670,6670,0
|
|
20250207,151900,68184410,6670,6670,6670,6670,33
|
|
20250207,151800,67964300,6690,6690,6690,6690,90
|
|
20250207,151700,67362200,6700,6700,6700,6700,0
|
|
20250207,151600,67362200,6700,6700,6700,6700,0
|
|
20250207,151500,67362200,6700,6700,6700,6700,0
|
|
20250207,151400,67362200,6700,6700,6700,6700,0
|
|
20250207,151300,67362200,6700,6700,6700,6700,0
|
|
20250207,151200,67362200,6700,6700,6700,6700,0
|
|
20250207,151100,67362200,6700,6700,6700,6700,0
|
|
20250207,151000,67362200,6700,6700,6700,6700,0
|
|
20250207,150900,67362200,6700,6700,6700,6700,0
|
|
20250207,150800,67362200,6700,6700,6700,6700,0
|
|
20250207,150700,67362200,6700,6700,6700,6700,0
|
|
20250207,150600,67362200,6700,6700,6700,6700,0
|
|
20250207,150500,67362200,6700,6700,6700,6700,0
|
|
20250207,150400,67362200,6700,6690,6700,6690,120
|
|
20250207,150300,66559370,6690,6690,6690,6690,0
|
|
20250207,150200,66559370,6690,6690,6690,6690,0
|
|
20250207,150100,66559370,6690,6690,6690,6690,0
|
|
20250207,150000,66559370,6690,6690,6690,6690,100
|
|
20250207,145900,65890370,6670,6680,6680,6670,31
|
|
20250207,145800,65683450,6680,6680,6680,6680,50
|
|
20250207,145700,65349450,6680,6680,6680,6680,0
|
|
20250207,145600,65349450,6680,6680,6680,6680,0
|
|
20250207,145500,65349450,6680,6680,6680,6680,0
|
|
20250207,145400,65349450,6680,6680,6680,6680,30
|
|
20250207,145300,65149050,6670,6670,6670,6670,1
|
|
20250207,145200,65142380,6670,6670,6670,6670,9
|
|
20250207,145100,65082350,6670,6670,6670,6670,154
|
|
20250207,145000,64055170,6670,6670,6670,6670,7
|
|
20250207,144900,64008480,6670,6670,6670,6670,27
|
|
20250207,144800,63828390,6670,6670,6670,6670,0
|
|
20250207,144700,63828390,6670,6670,6670,6670,190
|
|
20250207,144600,62561090,6670,6670,6670,6670,0
|
|
20250207,144500,62561090,6670,6670,6670,6670,0
|
|
20250207,144400,62561090,6670,6670,6670,6670,4
|
|
20250207,144300,62534410,6670,6670,6670,6670,0
|
|
20250207,144200,62534410,6670,6670,6670,6670,2
|
|
20250207,144100,62521070,6660,6660,6660,6660,0
|
|
20250207,144000,62521070,6660,6660,6660,6660,0
|
|
20250207,143900,62521070,6660,6660,6660,6660,0
|
|
20250207,143800,62521070,6660,6660,6660,6660,0
|
|
20250207,143700,62521070,6660,6660,6660,6660,0
|
|
20250207,143600,62521070,6660,6660,6660,6660,0
|
|
20250207,143500,62521070,6660,6660,6660,6660,0
|
|
20250207,143400,62521070,6660,6660,6660,6660,100
|
|
20250207,143300,61855070,6660,6660,6660,6660,0
|
|
20250207,143200,61855070,6660,6660,6660,6660,43
|
|
20250207,143100,61568690,6660,6660,6660,6660,0
|
|
20250207,143000,61568690,6660,6660,6660,6660,1
|
|
20250207,142900,61562030,6660,6660,6660,6660,0
|
|
20250207,142800,61562030,6660,6660,6660,6660,0
|
|
20250207,142700,61562030,6660,6660,6660,6660,0
|
|
20250207,142600,61562030,6660,6660,6660,6660,0
|
|
20250207,142500,61562030,6660,6660,6660,6660,0
|
|
20250207,142400,61562030,6660,6660,6660,6660,0
|
|
20250207,142300,61562030,6660,6660,6660,6660,0
|
|
20250207,142200,61562030,6660,6660,6660,6660,0
|
|
20250207,142100,61562030,6660,6660,6660,6660,0
|
|
20250207,142000,61562030,6660,6660,6660,6660,0
|
|
20250207,141900,61562030,6660,6660,6660,6660,0
|
|
20250207,141800,61562030,6660,6660,6660,6660,0
|
|
20250207,141700,61562030,6660,6670,6670,6660,69
|
|
20250207,141600,61101940,6680,6680,6680,6680,0
|
|
20250207,141500,61101940,6680,6680,6680,6680,0
|
|
20250207,141400,61101940,6680,6680,6680,6680,0
|
|
20250207,141300,61101940,6680,6680,6680,6680,0
|
|
20250207,141200,61101940,6680,6680,6680,6680,0
|
|
20250207,141100,61101940,6680,6680,6680,6680,0
|
|
20250207,141000,61101940,6680,6680,6680,6680,0
|
|
20250207,140900,61101940,6680,6680,6680,6680,0
|
|
20250207,140800,61101940,6680,6680,6680,6680,0
|
|
20250207,140700,61101940,6680,6680,6680,6680,0
|
|
20250207,140600,61101940,6680,6680,6680,6680,0
|
|
20250207,140500,61101940,6680,6680,6680,6680,0
|
|
20250207,140400,61101940,6680,6680,6680,6680,0
|
|
20250207,140300,61101940,6680,6680,6680,6680,0
|
|
20250207,140200,61101940,6680,6680,6680,6680,0
|
|
20250207,140100,61101940,6680,6680,6680,6680,0
|
|
20250207,140000,61101940,6680,6680,6680,6680,0
|
|
20250207,135900,61101940,6680,6680,6680,6680,0
|
|
20250207,135800,61101940,6680,6680,6680,6680,0
|
|
20250207,135700,61101940,6680,6680,6680,6680,0
|
|
20250207,135600,61101940,6680,6680,6680,6680,0
|
|
20250207,135500,61101940,6680,6680,6680,6680,0
|
|
20250207,135400,61101940,6680,6680,6680,6680,8
|
|
20250207,135300,61048500,6700,6700,6700,6700,0
|
|
20250207,135200,61048500,6700,6700,6700,6700,0
|
|
20250207,135100,61048500,6700,6700,6700,6700,0
|
|
20250207,135000,61048500,6700,6700,6700,6700,0
|
|
20250207,134900,61048500,6700,6700,6700,6700,0
|
|
20250207,134800,61048500,6700,6670,6700,6670,100
|
|
20250207,134700,60380030,6690,6690,6690,6690,0
|
|
20250207,134600,60380030,6690,6690,6690,6690,0
|
|
20250207,134500,60380030,6690,6690,6690,6690,0
|
|
20250207,134400,60380030,6690,6690,6690,6690,0
|
|
20250207,134300,60380030,6690,6690,6690,6690,0
|
|
20250207,134200,60380030,6690,6690,6690,6690,0
|
|
20250207,134100,60380030,6690,6690,6690,6690,0
|
|
20250207,134000,60380030,6690,6690,6690,6690,0
|
|
20250207,133900,60380030,6690,6690,6690,6690,0
|
|
20250207,133800,60380030,6690,6690,6690,6690,0
|
|
20250207,133700,60380030,6690,6690,6690,6690,0
|
|
20250207,133600,60380030,6690,6690,6690,6690,0
|
|
20250207,133500,60380030,6690,6690,6690,6690,0
|
|
20250207,133400,60380030,6690,6690,6690,6690,0
|
|
20250207,133300,60380030,6690,6690,6690,6690,0
|
|
20250207,133200,60380030,6690,6690,6690,6690,1
|
|
20250207,133100,60373340,6640,6640,6640,6640,4
|
|
20250207,133000,60346780,6640,6640,6640,6640,0
|
|
20250207,132900,60346780,6640,6640,6640,6640,0
|
|
20250207,132800,60346780,6640,6640,6640,6640,0
|
|
20250207,132700,60346780,6640,6650,6650,6640,300
|
|
20250207,132600,58354650,6720,6720,6720,6720,0
|
|
20250207,132500,58354650,6720,6720,6720,6720,0
|
|
20250207,132400,58354650,6720,6720,6720,6720,0
|
|
20250207,132300,58354650,6720,6720,6720,6720,0
|
|
20250207,132200,58354650,6720,6670,6720,6670,120
|
|
20250207,132100,57552250,6640,6640,6640,6640,117
|
|
20250207,132000,56775370,6710,6710,6710,6710,0
|
|
20250207,131900,56775370,6710,6710,6710,6710,0
|
|
20250207,131800,56775370,6710,6710,6710,6710,0
|
|
20250207,131700,56775370,6710,6710,6710,6710,0
|
|
20250207,131600,56775370,6710,6710,6710,6710,0
|
|
20250207,131500,56775370,6710,6650,6710,6640,378
|
|
20250207,131400,54253620,6730,6730,6730,6730,2
|
|
20250207,131300,54240160,6730,6680,6730,6680,190
|
|
20250207,131200,52965580,6630,6650,6650,6630,193
|
|
20250207,131100,51684010,6710,6710,6710,6710,0
|
|
20250207,131000,51684010,6710,6710,6710,6710,0
|
|
20250207,130900,51684010,6710,6710,6710,6710,0
|
|
20250207,130800,51684010,6710,6710,6710,6710,130
|
|
20250207,130700,50811710,6710,6710,6710,6710,0
|
|
20250207,130600,50811710,6710,6710,6710,6710,0
|
|
20250207,130500,50811710,6710,6710,6710,6710,0
|
|
20250207,130400,50811710,6710,6710,6710,6710,60
|
|
20250207,130300,50409110,6720,6720,6720,6720,0
|
|
20250207,130200,50409110,6720,6720,6720,6720,0
|
|
20250207,130100,50409110,6720,6720,6720,6720,0
|
|
20250207,130000,50409110,6720,6720,6720,6720,1
|
|
20250207,125900,50402390,6730,6730,6730,6730,0
|
|
20250207,125800,50402390,6730,6730,6730,6730,0
|
|
20250207,125700,50402390,6730,6730,6730,6730,0
|
|
20250207,125600,50402390,6730,6730,6730,6730,0
|
|
20250207,125500,50402390,6730,6730,6730,6730,0
|
|
20250207,125400,50402390,6730,6730,6730,6730,0
|
|
20250207,125300,50402390,6730,6730,6730,6730,0
|
|
20250207,125200,50402390,6730,6730,6730,6730,0
|
|
20250207,125100,50402390,6730,6730,6730,6730,0
|
|
20250207,125000,50402390,6730,6730,6730,6730,0
|
|
20250207,124900,50402390,6730,6730,6730,6730,0
|
|
20250207,124800,50402390,6730,6730,6730,6730,0
|
|
20250207,124700,50402390,6730,6730,6730,6730,0
|
|
20250207,124600,50402390,6730,6730,6730,6730,0
|
|
20250207,124500,50402390,6730,6690,6730,6690,30
|
|
20250207,124400,50201430,6690,6690,6690,6690,0
|
|
20250207,124300,50201430,6690,6690,6690,6690,0
|
|
20250207,124200,50201430,6690,6690,6690,6690,86
|
|
20250207,124100,49626090,6700,6700,6700,6700,0
|
|
20250207,124000,49626090,6700,6720,6720,6700,94
|
|
20250207,123900,48996130,6720,6710,6720,6710,13
|
|
20250207,123800,48908860,6740,6740,6740,6740,0
|
|
20250207,123700,48908860,6740,6740,6740,6740,0
|
|
20250207,123600,48908860,6740,6720,6740,6720,55
|
|
20250207,123500,48538740,6730,6690,6730,6690,300
|
|
20250207,123400,46531400,6690,6690,6690,6690,1
|
|
20250207,123300,46524710,6740,6740,6740,6740,0
|
|
20250207,123200,46524710,6740,6740,6740,6740,0
|
|
20250207,123100,46524710,6740,6740,6740,6740,0
|
|
20250207,123000,46524710,6740,6740,6740,6740,0
|
|
20250207,122900,46524710,6740,6740,6740,6740,0
|
|
20250207,122800,46524710,6740,6740,6740,6740,0
|
|
20250207,122700,46524710,6740,6740,6740,6740,0
|
|
20250207,122600,46524710,6740,6740,6740,6740,0
|
|
20250207,122500,46524710,6740,6740,6740,6740,0
|
|
20250207,122400,46524710,6740,6740,6740,6740,0
|
|
20250207,122300,46524710,6740,6740,6740,6740,0
|
|
20250207,122200,46524710,6740,6740,6740,6740,0
|
|
20250207,122100,46524710,6740,6740,6740,6740,0
|
|
20250207,122000,46524710,6740,6740,6740,6740,0
|
|
20250207,121900,46524710,6740,6740,6740,6740,0
|
|
20250207,121800,46524710,6740,6740,6740,6740,0
|
|
20250207,121700,46524710,6740,6740,6740,6740,0
|
|
20250207,121600,46524710,6740,6740,6740,6740,0
|
|
20250207,121500,46524710,6740,6680,6740,6680,150
|
|
20250207,121400,45522110,6640,6640,6640,6640,1
|
|
20250207,121300,45515470,6740,6740,6740,6740,0
|
|
20250207,121200,45515470,6740,6740,6740,6740,0
|
|
20250207,121100,45515470,6740,6740,6740,6740,0
|
|
20250207,121000,45515470,6740,6740,6740,6740,0
|
|
20250207,120900,45515470,6740,6740,6740,6740,0
|
|
20250207,120800,45515470,6740,6740,6740,6740,0
|
|
20250207,120700,45515470,6740,6740,6740,6740,0
|
|
20250207,120600,45515470,6740,6740,6740,6740,0
|
|
20250207,120500,45515470,6740,6740,6740,6740,0
|
|
20250207,120400,45515470,6740,6740,6740,6740,0
|
|
20250207,120300,45515470,6740,6740,6740,6740,0
|
|
20250207,120200,45515470,6740,6740,6740,6740,0
|
|
20250207,120100,45515470,6740,6740,6740,6740,0
|
|
20250207,120000,45515470,6740,6740,6740,6740,0
|
|
20250207,115900,45515470,6740,6740,6740,6740,0
|
|
20250207,115800,45515470,6740,6740,6740,6740,0
|
|
20250207,115700,45515470,6740,6740,6740,6740,0
|
|
20250207,115600,45515470,6740,6740,6740,6740,0
|
|
20250207,115500,45515470,6740,6740,6740,6740,0
|
|
20250207,115400,45515470,6740,6740,6740,6740,0
|
|
20250207,115300,45515470,6740,6740,6740,6740,0
|
|
20250207,115200,45515470,6740,6740,6740,6740,0
|
|
20250207,115100,45515470,6740,6740,6740,6740,0
|
|
20250207,115000,45515470,6740,6740,6740,6740,0
|
|
20250207,114900,45515470,6740,6740,6740,6740,0
|
|
20250207,114800,45515470,6740,6740,6740,6740,0
|
|
20250207,114700,45515470,6740,6740,6740,6740,0
|
|
20250207,114600,45515470,6740,6740,6740,6740,0
|
|
20250207,114500,45515470,6740,6740,6740,6740,0
|
|
20250207,114400,45515470,6740,6740,6740,6740,0
|
|
20250207,114300,45515470,6740,6740,6740,6740,0
|
|
20250207,114200,45515470,6740,6740,6740,6740,0
|
|
20250207,114100,45515470,6740,6710,6740,6710,100
|
|
20250207,114000,44843370,6720,6720,6720,6720,0
|
|
20250207,113900,44843370,6720,6720,6720,6720,0
|
|
20250207,113800,44843370,6720,6720,6720,6720,0
|
|
20250207,113700,44843370,6720,6720,6720,6720,0
|
|
20250207,113600,44843370,6720,6720,6720,6720,0
|
|
20250207,113500,44843370,6720,6720,6720,6720,0
|
|
20250207,113400,44843370,6720,6700,6720,6700,10
|
|
20250207,113300,44776310,6700,6680,6700,6680,180
|
|
20250207,113200,43573750,6680,6680,6680,6680,0
|
|
20250207,113100,43573750,6680,6670,6680,6670,10
|
|
20250207,113000,43506960,6680,6680,6680,6680,0
|
|
20250207,112900,43506960,6680,6680,6680,6680,0
|
|
20250207,112800,43506960,6680,6630,6680,6620,187
|
|
20250207,112700,42268620,6640,6640,6640,6640,129
|
|
20250207,112600,41412060,6680,6680,6680,6680,180
|
|
20250207,112500,40209660,6680,6680,6680,6680,20
|
|
20250207,112400,40076060,6680,6680,6680,6680,0
|
|
20250207,112300,40076060,6680,6680,6680,6680,0
|
|
20250207,112200,40076060,6680,6680,6680,6680,0
|
|
20250207,112100,40076060,6680,6680,6680,6680,0
|
|
20250207,112000,40076060,6680,6680,6680,6680,20
|
|
20250207,111900,39942460,6680,6680,6680,6680,0
|
|
20250207,111800,39942460,6680,6680,6680,6680,0
|
|
20250207,111700,39942460,6680,6680,6680,6680,0
|
|
20250207,111600,39942460,6680,6680,6680,6680,0
|
|
20250207,111500,39942460,6680,6680,6680,6680,0
|
|
20250207,111400,39942460,6680,6660,6680,6660,20
|
|
20250207,111300,39809060,6680,6680,6680,6680,0
|
|
20250207,111200,39809060,6680,6680,6680,6680,0
|
|
20250207,111100,39809060,6680,6680,6680,6680,0
|
|
20250207,111000,39809060,6680,6680,6680,6680,0
|
|
20250207,110900,39809060,6680,6680,6680,6680,0
|
|
20250207,110800,39809060,6680,6680,6680,6680,0
|
|
20250207,110700,39809060,6680,6680,6680,6680,0
|
|
20250207,110600,39809060,6680,6640,6680,6640,80
|
|
20250207,110500,39275660,6680,6680,6680,6680,5
|
|
20250207,110400,39242260,6680,6680,6680,6680,0
|
|
20250207,110300,39242260,6680,6680,6680,6680,30
|
|
20250207,110200,39041860,6680,6670,6680,6670,50
|
|
20250207,110100,38708260,6670,6670,6670,6670,0
|
|
20250207,110000,38708260,6670,6670,6670,6670,0
|
|
20250207,105900,38708260,6670,6670,6670,6670,10
|
|
20250207,105800,38641560,6680,6680,6680,6680,0
|
|
20250207,105700,38641560,6680,6680,6680,6680,0
|
|
20250207,105600,38641560,6680,6680,6680,6680,0
|
|
20250207,105500,38641560,6680,6680,6680,6680,0
|
|
20250207,105400,38641560,6680,6680,6680,6680,0
|
|
20250207,105300,38641560,6680,6680,6680,6680,0
|
|
20250207,105200,38641560,6680,6680,6680,6680,0
|
|
20250207,105100,38641560,6680,6630,6680,6630,83
|
|
20250207,105000,38089180,6670,6670,6670,6670,0
|
|
20250207,104900,38089180,6670,6670,6670,6670,0
|
|
20250207,104800,38089180,6670,6670,6670,6670,30
|
|
20250207,104700,37889080,6670,6670,6670,6670,87
|
|
20250207,104600,37308790,6670,6660,6670,6660,30
|
|
20250207,104500,37108960,6670,6670,6670,6670,0
|
|
20250207,104400,37108960,6670,6670,6670,6670,0
|
|
20250207,104300,37108960,6670,6630,6670,6630,270
|
|
20250207,104200,35318160,6680,6680,6680,6670,20
|
|
20250207,104100,35184650,6680,6670,6680,6670,30
|
|
20250207,104000,34984310,6680,6670,6680,6670,167
|
|
20250207,103900,33870240,6680,6680,6680,6680,0
|
|
20250207,103800,33870240,6680,6680,6680,6680,0
|
|
20250207,103700,33870240,6680,6660,6680,6660,20
|
|
20250207,103600,33736880,6660,6650,6660,6650,120
|
|
20250207,103500,32937940,6660,6660,6660,6660,0
|
|
20250207,103400,32937940,6660,6660,6660,6660,0
|
|
20250207,103300,32937940,6660,6660,6660,6660,0
|
|
20250207,103200,32937940,6660,6660,6660,6660,0
|
|
20250207,103100,32937940,6660,6660,6660,6660,2
|
|
20250207,103000,32924620,6660,6660,6660,6660,0
|
|
20250207,102900,32924620,6660,6660,6660,6660,1
|
|
20250207,102800,32917960,6620,6630,6630,6620,100
|
|
20250207,102700,32255950,6680,6680,6680,6680,0
|
|
20250207,102600,32255950,6680,6680,6680,6680,0
|
|
20250207,102500,32255950,6680,6680,6680,6680,0
|
|
20250207,102400,32255950,6680,6680,6680,6680,0
|
|
20250207,102300,32255950,6680,6650,6680,6650,20
|
|
20250207,102200,32122720,6670,6670,6670,6670,0
|
|
20250207,102100,32122720,6670,6660,6670,6660,786
|
|
20250207,102000,26881070,6660,6660,6660,6660,1
|
|
20250207,101900,26874410,6670,6670,6670,6670,0
|
|
20250207,101800,26874410,6670,6670,6670,6670,0
|
|
20250207,101700,26874410,6670,6670,6670,6670,0
|
|
20250207,101600,26874410,6670,6670,6670,6670,0
|
|
20250207,101500,26874410,6670,6670,6670,6670,20
|
|
20250207,101400,26741010,6670,6650,6670,6650,60
|
|
20250207,101300,26341810,6650,6650,6650,6650,0
|
|
20250207,101200,26341810,6650,6650,6650,6650,0
|
|
20250207,101100,26341810,6650,6640,6650,6640,250
|
|
20250207,101000,24681540,6640,6640,6640,6640,0
|
|
20250207,100900,24681540,6640,6640,6640,6640,1
|
|
20250207,100800,24674900,6650,6650,6650,6650,0
|
|
20250207,100700,24674900,6650,6650,6650,6650,0
|
|
20250207,100600,24674900,6650,6650,6650,6650,1
|
|
20250207,100500,24668250,6650,6650,6650,6650,0
|
|
20250207,100400,24668250,6650,6640,6650,6640,10
|
|
20250207,100300,24601810,6650,6650,6650,6650,0
|
|
20250207,100200,24601810,6650,6650,6650,6650,0
|
|
20250207,100100,24601810,6650,6650,6650,6650,10
|
|
20250207,100000,24535310,6650,6650,6650,6650,2
|
|
20250207,095900,24522010,6620,6650,6650,6620,2
|
|
20250207,095800,24508740,6630,6630,6630,6630,0
|
|
20250207,095700,24508740,6630,6640,6640,6630,206
|
|
20250207,095600,23141450,6660,6660,6660,6660,0
|
|
20250207,095500,23141450,6660,6660,6660,6660,0
|
|
20250207,095400,23141450,6660,6660,6660,6660,0
|
|
20250207,095300,23141450,6660,6660,6660,6660,0
|
|
20250207,095200,23141450,6660,6660,6660,6660,3
|
|
20250207,095100,23121470,6660,6650,6660,6650,376
|
|
20250207,095000,20621060,6630,6630,6630,6630,17
|
|
20250207,094900,20508350,6640,6650,6650,6640,180
|
|
20250207,094800,19312500,6660,6660,6660,6660,0
|
|
20250207,094700,19312500,6660,6660,6660,6660,5
|
|
20250207,094600,19279200,6670,6670,6670,6670,10
|
|
20250207,094500,19212500,6670,6640,6670,6640,7
|
|
20250207,094400,19165990,6690,6690,6690,6690,0
|
|
20250207,094300,19165990,6690,6680,6690,6680,20
|
|
20250207,094200,19032360,6670,6670,6670,6670,10
|
|
20250207,094100,18965660,6690,6690,6690,6690,0
|
|
20250207,094000,18965660,6690,6690,6690,6690,6
|
|
20250207,093900,18925520,6690,6640,6690,6640,25
|
|
20250207,093800,18758900,6690,6690,6690,6690,0
|
|
20250207,093700,18758900,6690,6690,6690,6690,0
|
|
20250207,093600,18758900,6690,6690,6690,6690,0
|
|
20250207,093500,18758900,6690,6680,6690,6680,50
|
|
20250207,093400,18424820,6680,6680,6680,6680,0
|
|
20250207,093300,18424820,6680,6680,6680,6680,0
|
|
20250207,093200,18424820,6680,6640,6680,6640,15
|
|
20250207,093100,18325040,6680,6680,6680,6680,0
|
|
20250207,093000,18325040,6680,6680,6680,6680,1
|
|
20250207,092900,18318360,6680,6680,6680,6680,0
|
|
20250207,092800,18318360,6680,6620,6680,6620,12
|
|
20250207,092700,18238800,6680,6620,6680,6620,7
|
|
20250207,092600,18192340,6680,6680,6680,6680,0
|
|
20250207,092500,18192340,6680,6670,6680,6670,6
|
|
20250207,092400,18152270,6670,6630,6670,6630,10
|
|
20250207,092300,18085770,6620,6630,6630,6620,200
|
|
20250207,092200,16761270,6630,6620,6630,6620,55
|
|
20250207,092100,16397030,6620,6610,6620,6610,170
|
|
20250207,092000,15271720,6620,6620,6620,6620,11
|
|
20250207,091900,15198900,6620,6610,6620,6600,81
|
|
20250207,091800,14664250,6630,6630,6630,6630,30
|
|
20250207,091700,14465350,6630,6660,6660,6630,2
|
|
20250207,091600,14452060,6630,6630,6630,6630,1
|
|
20250207,091500,14445430,6690,6690,6690,6690,0
|
|
20250207,091400,14445430,6690,6690,6690,6690,0
|
|
20250207,091300,14445430,6690,6690,6690,6690,0
|
|
20250207,091200,14445430,6690,6690,6690,6690,60
|
|
20250207,091100,14044030,6590,6650,6650,6590,668
|
|
20250207,091000,9629670,6740,6740,6740,6740,0
|
|
20250207,090900,9629670,6740,6740,6740,6740,0
|
|
20250207,090800,9629670,6740,6740,6740,6740,0
|
|
20250207,090700,9629670,6740,6740,6740,6740,0
|
|
20250207,090600,9629670,6740,6740,6740,6740,0
|
|
20250207,090500,9629670,6740,6740,6740,6740,0
|
|
20250207,090400,9629670,6740,6740,6750,6740,443
|
|
20250207,090300,6643450,6740,6740,6740,6740,0
|
|
20250207,090200,6643450,6740,6730,6740,6730,2
|
|
20250207,090100,6629980,6700,6700,6700,6700,1
|
|
20250207,090000,6623280,6600,6660,6660,6600,996
|