679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,201600,422457010,18820,18820,18820,18820,687
|
|
20250207,201500,422457010,18820,18820,18820,18820,0
|
|
20250207,201400,422457010,18820,18820,18820,18820,0
|
|
20250207,201300,422457010,18820,18820,18820,18820,0
|
|
20250207,201200,422457010,18820,18820,18820,18820,0
|
|
20250207,201100,422457010,18820,18820,18820,18820,0
|
|
20250207,201000,422457010,18820,18820,18820,18820,0
|
|
20250207,200900,422457010,18820,18820,18820,18820,0
|
|
20250207,200800,422457010,18820,18820,18820,18820,0
|
|
20250207,200700,422457010,18820,18820,18820,18820,0
|
|
20250207,200600,422457010,18820,18820,18820,18820,0
|
|
20250207,200500,422457010,18820,18820,18820,18820,0
|
|
20250207,200400,422457010,18820,18820,18820,18820,0
|
|
20250207,200300,422457010,18820,18820,18820,18820,0
|
|
20250207,200200,422457010,18820,18820,18820,18820,0
|
|
20250207,200100,422457010,18820,18820,18820,18820,0
|
|
20250207,200000,422457010,18820,18820,18820,18820,0
|
|
20250207,195900,422457010,18820,18820,18820,18820,0
|
|
20250207,195800,422457010,18820,18820,18820,18820,0
|
|
20250207,195700,422457010,18820,18820,18820,18820,0
|
|
20250207,195600,422457010,18820,18820,18820,18820,0
|
|
20250207,195500,422457010,18820,18820,18820,18820,0
|
|
20250207,195400,422457010,18820,18820,18820,18820,0
|
|
20250207,195300,422457010,18820,18820,18820,18820,0
|
|
20250207,195200,422457010,18820,18820,18820,18820,0
|
|
20250207,195100,422457010,18820,18820,18820,18820,0
|
|
20250207,195000,422457010,18820,18820,18820,18820,0
|
|
20250207,194900,422457010,18820,18820,18820,18820,0
|
|
20250207,194800,422457010,18820,18820,18820,18820,0
|
|
20250207,194700,422457010,18820,18820,18820,18820,0
|
|
20250207,194600,422457010,18820,18820,18820,18820,687
|
|
20250207,194500,422457010,18820,18820,18820,18820,0
|
|
20250207,194400,422457010,18820,18820,18820,18820,0
|
|
20250207,194300,422457010,18820,18820,18820,18820,0
|
|
20250207,194200,422457010,18820,18820,18820,18820,0
|
|
20250207,194100,422457010,18820,18820,18820,18820,0
|
|
20250207,194000,422457010,18820,18820,18820,18820,0
|
|
20250207,193900,422457010,18820,18820,18820,18820,0
|
|
20250207,193800,422457010,18820,18820,18820,18820,0
|
|
20250207,193700,422457010,18820,18820,18820,18820,0
|
|
20250207,193600,422457010,18820,18820,18820,18820,0
|
|
20250207,193500,422457010,18820,18820,18820,18820,0
|
|
20250207,193400,422457010,18820,18820,18820,18820,0
|
|
20250207,193300,422457010,18820,18820,18820,18820,0
|
|
20250207,193200,422457010,18820,18820,18820,18820,0
|
|
20250207,193100,422457010,18820,18820,18820,18820,0
|
|
20250207,193000,422457010,18820,18820,18820,18820,0
|
|
20250207,192900,422457010,18820,18820,18820,18820,0
|
|
20250207,192800,422457010,18820,18820,18820,18820,0
|
|
20250207,192700,422457010,18820,18820,18820,18820,0
|
|
20250207,192600,422457010,18820,18820,18820,18820,0
|
|
20250207,192500,422457010,18820,18820,18820,18820,0
|
|
20250207,192400,422457010,18820,18820,18820,18820,0
|
|
20250207,192300,422457010,18820,18820,18820,18820,0
|
|
20250207,192200,422457010,18820,18820,18820,18820,0
|
|
20250207,192100,422457010,18820,18820,18820,18820,0
|
|
20250207,192000,422457010,18820,18820,18820,18820,0
|
|
20250207,191900,422457010,18820,18820,18820,18820,0
|
|
20250207,191800,422457010,18820,18820,18820,18820,0
|
|
20250207,191700,422457010,18820,18820,18820,18820,0
|
|
20250207,191600,422457010,18820,18820,18820,18820,687
|
|
20250207,191500,422457010,18820,18820,18820,18820,0
|
|
20250207,191400,422457010,18820,18820,18820,18820,0
|
|
20250207,191300,422457010,18820,18820,18820,18820,0
|
|
20250207,191200,422457010,18820,18820,18820,18820,0
|
|
20250207,191100,422457010,18820,18820,18820,18820,0
|
|
20250207,191000,422457010,18820,18820,18820,18820,0
|
|
20250207,190900,422457010,18820,18820,18820,18820,0
|
|
20250207,190800,422457010,18820,18820,18820,18820,0
|
|
20250207,190700,422457010,18820,18820,18820,18820,0
|
|
20250207,190600,422457010,18820,18820,18820,18820,0
|
|
20250207,190500,422457010,18820,18820,18820,18820,0
|
|
20250207,190400,422457010,18820,18820,18820,18820,0
|
|
20250207,190300,422457010,18820,18820,18820,18820,0
|
|
20250207,190200,422457010,18820,18820,18820,18820,0
|
|
20250207,190100,422457010,18820,18820,18820,18820,0
|
|
20250207,190000,422457010,18820,18820,18820,18820,0
|
|
20250207,185900,422457010,18820,18820,18820,18820,0
|
|
20250207,185800,422457010,18820,18820,18820,18820,0
|
|
20250207,185700,422457010,18820,18820,18820,18820,0
|
|
20250207,185600,422457010,18820,18820,18820,18820,0
|
|
20250207,185500,422457010,18820,18820,18820,18820,0
|
|
20250207,185400,422457010,18820,18820,18820,18820,0
|
|
20250207,185300,422457010,18820,18820,18820,18820,0
|
|
20250207,185200,422457010,18820,18820,18820,18820,0
|
|
20250207,185100,422457010,18820,18820,18820,18820,0
|
|
20250207,185000,422457010,18820,18820,18820,18820,0
|
|
20250207,184900,422457010,18820,18820,18820,18820,0
|
|
20250207,184800,422457010,18820,18820,18820,18820,0
|
|
20250207,184700,422457010,18820,18820,18820,18820,0
|
|
20250207,184600,422457010,18820,18820,18820,18820,687
|
|
20250207,184500,422457010,18820,18820,18820,18820,0
|
|
20250207,184400,422457010,18820,18820,18820,18820,0
|
|
20250207,184300,422457010,18820,18820,18820,18820,0
|
|
20250207,184200,422457010,18820,18820,18820,18820,0
|
|
20250207,184100,422457010,18820,18820,18820,18820,0
|
|
20250207,184000,422457010,18820,18820,18820,18820,0
|
|
20250207,183900,422457010,18820,18820,18820,18820,0
|
|
20250207,183800,422457010,18820,18820,18820,18820,0
|
|
20250207,183700,422457010,18820,18820,18820,18820,0
|
|
20250207,183600,422457010,18820,18820,18820,18820,0
|
|
20250207,183500,422457010,18820,18820,18820,18820,0
|
|
20250207,183400,422457010,18820,18820,18820,18820,0
|
|
20250207,183300,422457010,18820,18820,18820,18820,0
|
|
20250207,183200,422457010,18820,18820,18820,18820,0
|
|
20250207,183100,422457010,18820,18820,18820,18820,0
|
|
20250207,183000,422457010,18820,18820,18820,18820,0
|
|
20250207,182900,422457010,18820,18820,18820,18820,0
|
|
20250207,182800,422457010,18820,18820,18820,18820,0
|
|
20250207,182700,422457010,18820,18820,18820,18820,0
|
|
20250207,182600,422457010,18820,18820,18820,18820,0
|
|
20250207,182500,422457010,18820,18820,18820,18820,0
|
|
20250207,182400,422457010,18820,18820,18820,18820,0
|
|
20250207,182300,422457010,18820,18820,18820,18820,0
|
|
20250207,182200,422457010,18820,18820,18820,18820,0
|
|
20250207,182100,422457010,18820,18820,18820,18820,0
|
|
20250207,182000,422457010,18820,18820,18820,18820,0
|
|
20250207,181900,422457010,18820,18820,18820,18820,0
|
|
20250207,181800,422457010,18820,18820,18820,18820,0
|
|
20250207,181700,422457010,18820,18820,18820,18820,0
|
|
20250207,181600,422457010,18820,18820,18820,18820,687
|
|
20250207,181500,422457010,18820,18820,18820,18820,0
|
|
20250207,181400,422457010,18820,18820,18820,18820,0
|
|
20250207,181300,422457010,18820,18820,18820,18820,0
|
|
20250207,181200,422457010,18820,18820,18820,18820,0
|
|
20250207,181100,422457010,18820,18820,18820,18820,0
|
|
20250207,181000,422457010,18820,18820,18820,18820,0
|
|
20250207,180900,422457010,18820,18820,18820,18820,0
|
|
20250207,180800,422457010,18820,18820,18820,18820,0
|
|
20250207,180700,422457010,18820,18820,18820,18820,0
|
|
20250207,180600,422457010,18820,18820,18820,18820,0
|
|
20250207,180500,422457010,18820,18820,18820,18820,0
|
|
20250207,180400,422457010,18820,18820,18820,18820,0
|
|
20250207,180300,422457010,18820,18820,18820,18820,0
|
|
20250207,180200,422457010,18820,18820,18820,18820,0
|
|
20250207,180100,422457010,18820,18820,18820,18820,0
|
|
20250207,180000,422457010,18820,18820,18820,18820,0
|
|
20250207,175900,422457010,18820,18820,18820,18820,0
|
|
20250207,175800,422457010,18820,18820,18820,18820,0
|
|
20250207,175700,422457010,18820,18820,18820,18820,0
|
|
20250207,175600,422457010,18820,18820,18820,18820,0
|
|
20250207,175500,422457010,18820,18820,18820,18820,0
|
|
20250207,175400,422457010,18820,18820,18820,18820,0
|
|
20250207,175300,422457010,18820,18820,18820,18820,0
|
|
20250207,175200,422457010,18820,18820,18820,18820,0
|
|
20250207,175100,422457010,18820,18820,18820,18820,0
|
|
20250207,175000,422457010,18820,18820,18820,18820,0
|
|
20250207,174900,422457010,18820,18820,18820,18820,0
|
|
20250207,174800,422457010,18820,18820,18820,18820,0
|
|
20250207,174700,422457010,18820,18820,18820,18820,0
|
|
20250207,174600,422457010,18820,18820,18820,18820,687
|
|
20250207,174500,422457010,18820,18820,18820,18820,0
|
|
20250207,174400,422457010,18820,18820,18820,18820,0
|
|
20250207,174300,422457010,18820,18820,18820,18820,0
|
|
20250207,174200,422457010,18820,18820,18820,18820,0
|
|
20250207,174100,422457010,18820,18820,18820,18820,0
|
|
20250207,174000,422457010,18820,18820,18820,18820,0
|
|
20250207,173900,422457010,18820,18820,18820,18820,0
|
|
20250207,173800,422457010,18820,18820,18820,18820,0
|
|
20250207,173700,422457010,18820,18820,18820,18820,0
|
|
20250207,173600,422457010,18820,18820,18820,18820,0
|
|
20250207,173500,422457010,18820,18820,18820,18820,0
|
|
20250207,173400,422457010,18820,18820,18820,18820,0
|
|
20250207,173300,422457010,18820,18820,18820,18820,0
|
|
20250207,173200,422457010,18820,18820,18820,18820,0
|
|
20250207,173100,422457010,18820,18820,18820,18820,0
|
|
20250207,173000,422457010,18820,18820,18820,18820,0
|
|
20250207,172900,422457010,18820,18820,18820,18820,0
|
|
20250207,172800,422457010,18820,18820,18820,18820,0
|
|
20250207,172700,422457010,18820,18820,18820,18820,0
|
|
20250207,172600,422457010,18820,18820,18820,18820,0
|
|
20250207,172500,422457010,18820,18820,18820,18820,0
|
|
20250207,172400,422457010,18820,18820,18820,18820,0
|
|
20250207,172300,422457010,18820,18820,18820,18820,0
|
|
20250207,172200,422457010,18820,18820,18820,18820,0
|
|
20250207,172100,422457010,18820,18820,18820,18820,0
|
|
20250207,172000,422457010,18820,18820,18820,18820,0
|
|
20250207,171900,422457010,18820,18820,18820,18820,0
|
|
20250207,171800,422457010,18820,18820,18820,18820,0
|
|
20250207,171700,422457010,18820,18820,18820,18820,0
|
|
20250207,171600,422457010,18820,18820,18820,18820,687
|
|
20250207,171500,422457010,18820,18820,18820,18820,0
|
|
20250207,171400,422457010,18820,18820,18820,18820,0
|
|
20250207,171300,422457010,18820,18820,18820,18820,0
|
|
20250207,171200,422457010,18820,18820,18820,18820,0
|
|
20250207,171100,422457010,18820,18820,18820,18820,0
|
|
20250207,171000,422457010,18820,18820,18820,18820,0
|
|
20250207,170900,422457010,18820,18820,18820,18820,0
|
|
20250207,170800,422457010,18820,18820,18820,18820,0
|
|
20250207,170700,422457010,18820,18820,18820,18820,0
|
|
20250207,170600,422457010,18820,18820,18820,18820,0
|
|
20250207,170500,422457010,18820,18820,18820,18820,0
|
|
20250207,170400,422457010,18820,18820,18820,18820,0
|
|
20250207,170300,422457010,18820,18820,18820,18820,0
|
|
20250207,170200,422457010,18820,18820,18820,18820,0
|
|
20250207,170100,422457010,18820,18820,18820,18820,0
|
|
20250207,170000,422457010,18820,18820,18820,18820,0
|
|
20250207,165900,422457010,18820,18820,18820,18820,0
|
|
20250207,165800,422457010,18820,18820,18820,18820,0
|
|
20250207,165700,422457010,18820,18820,18820,18820,0
|
|
20250207,165600,422457010,18820,18820,18820,18820,0
|
|
20250207,165500,422457010,18820,18820,18820,18820,0
|
|
20250207,165400,422457010,18820,18820,18820,18820,0
|
|
20250207,165300,422457010,18820,18820,18820,18820,0
|
|
20250207,165200,422457010,18820,18820,18820,18820,0
|
|
20250207,165100,422457010,18820,18820,18820,18820,0
|
|
20250207,165000,422457010,18820,18820,18820,18820,0
|
|
20250207,164900,422457010,18820,18820,18820,18820,0
|
|
20250207,164800,422457010,18820,18820,18820,18820,0
|
|
20250207,164700,422457010,18820,18820,18820,18820,0
|
|
20250207,164600,422457010,18820,18820,18820,18820,687
|
|
20250207,164500,422457010,18820,18820,18820,18820,0
|
|
20250207,164400,422457010,18820,18820,18820,18820,0
|
|
20250207,164300,422457010,18820,18820,18820,18820,0
|
|
20250207,164200,422457010,18820,18820,18820,18820,0
|
|
20250207,164100,422457010,18820,18820,18820,18820,0
|
|
20250207,164000,422457010,18820,18820,18820,18820,0
|
|
20250207,163900,422457010,18820,18820,18820,18820,0
|
|
20250207,163800,422457010,18820,18820,18820,18820,0
|
|
20250207,163700,422457010,18820,18820,18820,18820,0
|
|
20250207,163600,422457010,18820,18820,18820,18820,0
|
|
20250207,163500,422457010,18820,18820,18820,18820,0
|
|
20250207,163400,422457010,18820,18820,18820,18820,0
|
|
20250207,163300,422457010,18820,18820,18820,18820,0
|
|
20250207,163200,422457010,18820,18820,18820,18820,0
|
|
20250207,163100,422457010,18820,18820,18820,18820,0
|
|
20250207,163000,422457010,18820,18820,18820,18820,0
|
|
20250207,162900,422457010,18820,18820,18820,18820,0
|
|
20250207,162800,422457010,18820,18820,18820,18820,0
|
|
20250207,162700,422457010,18820,18820,18820,18820,0
|
|
20250207,162600,422457010,18820,18820,18820,18820,0
|
|
20250207,162500,422457010,18820,18820,18820,18820,0
|
|
20250207,162400,422457010,18820,18820,18820,18820,0
|
|
20250207,162300,422457010,18820,18820,18820,18820,0
|
|
20250207,162200,422457010,18820,18820,18820,18820,0
|
|
20250207,162100,422457010,18820,18820,18820,18820,0
|
|
20250207,162000,422457010,18820,18820,18820,18820,0
|
|
20250207,161900,422457010,18820,18820,18820,18820,0
|
|
20250207,161800,422457010,18820,18820,18820,18820,0
|
|
20250207,161700,422457010,18820,18820,18820,18820,0
|
|
20250207,161600,422457010,18820,18820,18820,18820,687
|
|
20250207,161500,422457010,18820,18820,18820,18820,0
|
|
20250207,161400,422457010,18820,18820,18820,18820,0
|
|
20250207,161300,422457010,18820,18820,18820,18820,0
|
|
20250207,161200,422457010,18820,18820,18820,18820,0
|
|
20250207,161100,422457010,18820,18820,18820,18820,0
|
|
20250207,161000,422457010,18820,18820,18820,18820,0
|
|
20250207,160900,422457010,18820,18820,18820,18820,0
|
|
20250207,160800,422457010,18820,18820,18820,18820,0
|
|
20250207,160700,422457010,18820,18820,18820,18820,0
|
|
20250207,160600,422457010,18820,18820,18820,18820,0
|
|
20250207,160500,422457010,18820,18820,18820,18820,0
|
|
20250207,160400,422457010,18820,18820,18820,18820,0
|
|
20250207,160300,422457010,18820,18820,18820,18820,0
|
|
20250207,160200,422457010,18820,18820,18820,18820,0
|
|
20250207,160100,422457010,18820,18820,18820,18820,0
|
|
20250207,160000,422457010,18820,18820,18820,18820,0
|
|
20250207,155900,422457010,18820,18820,18820,18820,0
|
|
20250207,155800,422457010,18820,18820,18820,18820,0
|
|
20250207,155700,422457010,18820,18820,18820,18820,0
|
|
20250207,155600,422457010,18820,18820,18820,18820,0
|
|
20250207,155500,422457010,18820,18820,18820,18820,0
|
|
20250207,155400,422457010,18820,18820,18820,18820,0
|
|
20250207,155300,422457010,18820,18820,18820,18820,0
|
|
20250207,155200,422457010,18820,18820,18820,18820,0
|
|
20250207,155100,422457010,18820,18820,18820,18820,0
|
|
20250207,155000,422457010,18820,18820,18820,18820,0
|
|
20250207,154900,422457010,18820,18820,18820,18820,0
|
|
20250207,154800,422457010,18820,18820,18820,18820,0
|
|
20250207,154700,422457010,18820,18820,18820,18820,0
|
|
20250207,154600,422457010,18820,18820,18820,18820,687
|
|
20250207,154500,422457010,18820,18820,18820,18820,0
|
|
20250207,154400,422457010,18820,18820,18820,18820,0
|
|
20250207,154300,422457010,18820,18820,18820,18820,0
|
|
20250207,154200,422457010,18820,18820,18820,18820,0
|
|
20250207,154100,422457010,18820,18820,18820,18820,0
|
|
20250207,154000,422457010,18820,18820,18820,18820,0
|
|
20250207,153900,422457010,18820,18820,18820,18820,0
|
|
20250207,153800,422457010,18820,18820,18820,18820,0
|
|
20250207,153700,422457010,18820,18820,18820,18820,0
|
|
20250207,153600,422457010,18820,18820,18820,18820,0
|
|
20250207,153500,422457010,18820,18820,18820,18820,0
|
|
20250207,153400,422457010,18820,18820,18820,18820,0
|
|
20250207,153300,422457010,18820,18820,18820,18820,0
|
|
20250207,153200,422457010,18820,18820,18820,18820,0
|
|
20250207,153100,422457010,18820,18820,18820,18820,0
|
|
20250207,153000,422457010,18820,18820,18820,18820,687
|
|
20250207,152900,409527670,18680,18680,18680,18680,0
|
|
20250207,152800,409527670,18680,18680,18680,18680,0
|
|
20250207,152700,409527670,18680,18680,18680,18680,0
|
|
20250207,152600,409527670,18680,18680,18680,18680,0
|
|
20250207,152500,409527670,18680,18680,18680,18680,0
|
|
20250207,152400,409527670,18680,18680,18680,18680,0
|
|
20250207,152300,409527670,18680,18680,18680,18680,0
|
|
20250207,152200,409527670,18680,18680,18680,18680,0
|
|
20250207,152100,409527670,18680,18680,18680,18680,0
|
|
20250207,152000,409527670,18680,18680,18680,18680,0
|
|
20250207,151900,409527670,18680,18670,18690,18670,49
|
|
20250207,151800,408612390,18680,18720,18740,18680,81
|
|
20250207,151700,407096770,18670,18680,18680,18670,11
|
|
20250207,151600,406891370,18680,18680,18680,18680,204
|
|
20250207,151500,403080650,18680,18710,18710,18680,99
|
|
20250207,151400,401230680,18720,18740,18750,18720,23
|
|
20250207,151300,400799600,18750,18720,18750,18720,5
|
|
20250207,151200,400705970,18720,18720,18720,18720,13
|
|
20250207,151100,400462610,18720,18720,18720,18720,0
|
|
20250207,151000,400462610,18720,18780,18780,18720,46
|
|
20250207,150900,399599210,18780,18720,18790,18720,57
|
|
20250207,150800,398531350,18750,18790,18790,18750,101
|
|
20250207,150700,396634840,18760,18790,18790,18760,313
|
|
20250207,150600,390760270,18790,18790,18790,18790,7
|
|
20250207,150500,390628740,18790,18790,18790,18790,0
|
|
20250207,150400,390628740,18790,18790,18790,18790,15
|
|
20250207,150300,390346890,18800,18790,18800,18780,139
|
|
20250207,150200,387734600,18790,18790,18790,18790,10
|
|
20250207,150100,387546700,18790,18790,18790,18790,14
|
|
20250207,150000,387283640,18790,18790,18790,18790,6
|
|
20250207,145900,387170900,18820,18820,18820,18820,2
|
|
20250207,145800,387133260,18790,18790,18790,18790,11
|
|
20250207,145700,386926570,18790,18790,18790,18790,0
|
|
20250207,145600,386926570,18790,18790,18790,18790,0
|
|
20250207,145500,386926570,18790,18790,18790,18790,0
|
|
20250207,145400,386926570,18790,18790,18790,18790,0
|
|
20250207,145300,386926570,18790,18790,18790,18790,29
|
|
20250207,145200,386381660,18790,18790,18790,18790,0
|
|
20250207,145100,386381660,18790,18790,18790,18790,0
|
|
20250207,145000,386381660,18790,18810,18810,18790,13
|
|
20250207,144900,386137160,18810,18810,18810,18810,0
|
|
20250207,144800,386137160,18810,18810,18810,18810,3
|
|
20250207,144700,386080730,18800,18810,18810,18800,163
|
|
20250207,144600,383016320,18800,18800,18800,18800,0
|
|
20250207,144500,383016320,18800,18800,18800,18800,18
|
|
20250207,144400,382677920,18780,18780,18780,18780,22
|
|
20250207,144300,382264760,18780,18800,18800,18780,131
|
|
20250207,144200,379803600,18800,18800,18800,18800,45
|
|
20250207,144100,378957600,18810,18810,18810,18810,2
|
|
20250207,144000,378919980,18820,18820,18820,18820,0
|
|
20250207,143900,378919980,18820,18820,18820,18820,0
|
|
20250207,143800,378919980,18820,18820,18820,18820,0
|
|
20250207,143700,378919980,18820,18820,18820,18820,20
|
|
20250207,143600,378543580,18800,18810,18810,18800,145
|
|
20250207,143500,375816160,18820,18820,18820,18820,224
|
|
20250207,143400,371600480,18820,18820,18830,18820,13
|
|
20250207,143300,371355770,18820,18820,18820,18820,0
|
|
20250207,143200,371355770,18820,18820,18820,18820,1
|
|
20250207,143100,371336950,18820,18820,18820,18820,0
|
|
20250207,143000,371336950,18820,18820,18820,18820,19
|
|
20250207,142900,370979370,18820,18820,18820,18820,27
|
|
20250207,142800,370471230,18820,18820,18830,18820,97
|
|
20250207,142700,368645490,18830,18830,18830,18830,0
|
|
20250207,142600,368645490,18830,18830,18830,18830,0
|
|
20250207,142500,368645490,18830,18820,18830,18820,327
|
|
20250207,142400,362488490,18820,18790,18820,18790,13
|
|
20250207,142300,362243860,18820,18820,18820,18820,10
|
|
20250207,142200,362055660,18790,18790,18790,18790,0
|
|
20250207,142100,362055660,18790,18790,18790,18790,0
|
|
20250207,142000,362055660,18790,18790,18790,18790,0
|
|
20250207,141900,362055660,18790,18790,18790,18790,22
|
|
20250207,141800,361642280,18790,18790,18790,18790,0
|
|
20250207,141700,361642280,18790,18790,18790,18790,1
|
|
20250207,141600,361623490,18790,18790,18790,18790,0
|
|
20250207,141500,361623490,18790,18790,18790,18790,700
|
|
20250207,141400,348470490,18790,18790,18790,18790,1
|
|
20250207,141300,348451700,18760,18760,18760,18760,10
|
|
20250207,141200,348264100,18760,18760,18760,18760,10
|
|
20250207,141100,348076500,18750,18750,18750,18750,3
|
|
20250207,141000,348020250,18750,18760,18780,18750,131
|
|
20250207,140900,345561320,18750,18750,18750,18750,0
|
|
20250207,140800,345561320,18750,18750,18750,18750,40
|
|
20250207,140700,344811320,18750,18740,18750,18720,36
|
|
20250207,140600,344136600,18710,18710,18710,18710,0
|
|
20250207,140500,344136600,18710,18710,18710,18710,0
|
|
20250207,140400,344136600,18710,18710,18710,18710,0
|
|
20250207,140300,344136600,18710,18710,18710,18710,0
|
|
20250207,140200,344136600,18710,18710,18710,18710,75
|
|
20250207,140100,342733350,18700,18700,18700,18700,30
|
|
20250207,140000,342172350,18700,18700,18700,18700,0
|
|
20250207,135900,342172350,18700,18700,18700,18700,21
|
|
20250207,135800,341779650,18700,18700,18700,18700,1
|
|
20250207,135700,341760950,18700,18700,18700,18700,0
|
|
20250207,135600,341760950,18700,18700,18700,18700,70
|
|
20250207,135500,340451950,18680,18680,18680,18680,20
|
|
20250207,135400,340078350,18680,18680,18680,18680,50
|
|
20250207,135300,339144350,18680,18680,18680,18680,1
|
|
20250207,135200,339125670,18680,18680,18680,18680,0
|
|
20250207,135100,339125670,18680,18680,18680,18680,3
|
|
20250207,135000,339069630,18680,18680,18680,18680,1
|
|
20250207,134900,339050950,18670,18670,18670,18670,4
|
|
20250207,134800,338976270,18670,18670,18670,18670,0
|
|
20250207,134700,338976270,18670,18670,18670,18670,0
|
|
20250207,134600,338976270,18670,18670,18670,18670,0
|
|
20250207,134500,338976270,18670,18670,18670,18670,0
|
|
20250207,134400,338976270,18670,18670,18670,18670,0
|
|
20250207,134300,338976270,18670,18670,18670,18670,0
|
|
20250207,134200,338976270,18670,18670,18670,18670,0
|
|
20250207,134100,338976270,18670,18680,18680,18670,60
|
|
20250207,134000,337855970,18700,18700,18700,18700,0
|
|
20250207,133900,337855970,18700,18700,18700,18700,0
|
|
20250207,133800,337855970,18700,18700,18700,18700,0
|
|
20250207,133700,337855970,18700,18700,18700,18700,30
|
|
20250207,133600,337294970,18700,18700,18700,18700,0
|
|
20250207,133500,337294970,18700,18700,18700,18700,51
|
|
20250207,133400,336341270,18680,18680,18680,18680,7
|
|
20250207,133300,336210510,18700,18700,18700,18700,0
|
|
20250207,133200,336210510,18700,18700,18700,18700,0
|
|
20250207,133100,336210510,18700,18700,18700,18700,9
|
|
20250207,133000,336042210,18710,18710,18710,18710,0
|
|
20250207,132900,336042210,18710,18710,18710,18710,0
|
|
20250207,132800,336042210,18710,18710,18710,18710,0
|
|
20250207,132700,336042210,18710,18710,18710,18710,0
|
|
20250207,132600,336042210,18710,18710,18710,18710,0
|
|
20250207,132500,336042210,18710,18710,18710,18710,48
|
|
20250207,132400,335144130,18650,18650,18650,18650,0
|
|
20250207,132300,335144130,18650,18650,18650,18650,0
|
|
20250207,132200,335144130,18650,18650,18650,18650,10
|
|
20250207,132100,334957630,18650,18650,18650,18650,58
|
|
20250207,132000,333875930,18650,18650,18650,18650,50
|
|
20250207,131900,332943430,18650,18650,18650,18650,0
|
|
20250207,131800,332943430,18650,18650,18650,18650,114
|
|
20250207,131700,330817330,18650,18660,18660,18650,60
|
|
20250207,131600,329698270,18660,18660,18660,18660,0
|
|
20250207,131500,329698270,18660,18730,18730,18660,746
|
|
20250207,131400,315753440,18740,18740,18740,18740,0
|
|
20250207,131300,315753440,18740,18740,18740,18740,11
|
|
20250207,131200,315547300,18750,18750,18750,18750,1
|
|
20250207,131100,315528550,18760,18760,18760,18760,104
|
|
20250207,131000,313577510,18760,18760,18760,18760,0
|
|
20250207,130900,313577510,18760,18760,18760,18760,151
|
|
20250207,130800,310744750,18780,18780,18780,18780,10
|
|
20250207,130700,310556950,18780,18780,18780,18780,100
|
|
20250207,130600,308678950,18780,18770,18780,18770,98
|
|
20250207,130500,306839480,18760,18760,18760,18760,107
|
|
20250207,130400,304832160,18760,18730,18760,18730,3
|
|
20250207,130300,304775940,18730,18730,18730,18730,0
|
|
20250207,130200,304775940,18730,18730,18730,18730,16
|
|
20250207,130100,304476260,18760,18760,18760,18740,21
|
|
20250207,130000,304082320,18760,18760,18760,18760,23
|
|
20250207,125900,303650840,18760,18760,18760,18760,5
|
|
20250207,125800,303557040,18760,18720,18760,18720,11
|
|
20250207,125700,303351080,18710,18710,18710,18710,0
|
|
20250207,125600,303351080,18710,18710,18710,18710,0
|
|
20250207,125500,303351080,18710,18710,18710,18710,0
|
|
20250207,125400,303351080,18710,18720,18720,18710,10
|
|
20250207,125300,303163920,18730,18720,18730,18720,5
|
|
20250207,125200,303070310,18720,18720,18720,18720,0
|
|
20250207,125100,303070310,18720,18720,18720,18720,0
|
|
20250207,125000,303070310,18720,18720,18720,18720,30
|
|
20250207,124900,302508710,18720,18720,18720,18720,0
|
|
20250207,124800,302508710,18720,18720,18720,18720,0
|
|
20250207,124700,302508710,18720,18760,18760,18720,362
|
|
20250207,124600,295724190,18760,18760,18760,18760,0
|
|
20250207,124500,295724190,18760,18770,18770,18760,14
|
|
20250207,124400,295461420,18780,18790,18790,18780,3
|
|
20250207,124300,295405070,18830,18830,18830,18830,0
|
|
20250207,124200,295405070,18830,18830,18830,18830,1
|
|
20250207,124100,295386240,18770,18770,18770,18770,0
|
|
20250207,124000,295386240,18770,18770,18770,18770,17
|
|
20250207,123900,295067150,18770,18770,18770,18770,0
|
|
20250207,123800,295067150,18770,18770,18770,18770,2
|
|
20250207,123700,295029610,18770,18770,18770,18770,0
|
|
20250207,123600,295029610,18770,18770,18770,18770,0
|
|
20250207,123500,295029610,18770,18770,18770,18770,0
|
|
20250207,123400,295029610,18770,18770,18770,18770,0
|
|
20250207,123300,295029610,18770,18770,18770,18770,1
|
|
20250207,123200,295010840,18760,18760,18760,18760,20
|
|
20250207,123100,294635640,18760,18760,18760,18760,33
|
|
20250207,123000,294016560,18760,18760,18760,18760,0
|
|
20250207,122900,294016560,18760,18860,18860,18760,188
|
|
20250207,122800,290473490,18870,18860,18870,18860,13
|
|
20250207,122700,290228250,18870,18870,18870,18870,0
|
|
20250207,122600,290228250,18870,18870,18870,18870,47
|
|
20250207,122500,289341360,18870,18870,18870,18870,0
|
|
20250207,122400,289341360,18870,18870,18870,18870,10
|
|
20250207,122300,289152660,18860,18860,18860,18860,4
|
|
20250207,122200,289077220,18860,18860,18860,18860,0
|
|
20250207,122100,289077220,18860,18860,18860,18860,1
|
|
20250207,122000,289058360,18860,18860,18860,18860,0
|
|
20250207,121900,289058360,18860,18860,18860,18860,10
|
|
20250207,121800,288869760,18860,18860,18860,18860,20
|
|
20250207,121700,288492560,18860,18890,18890,18860,53
|
|
20250207,121600,287492950,18860,18860,18860,18860,1
|
|
20250207,121500,287474090,18860,18860,18860,18860,6
|
|
20250207,121400,287360930,18860,18860,18860,18860,64
|
|
20250207,121300,286153890,18860,18890,18890,18860,21
|
|
20250207,121200,285757230,18890,18900,18900,18890,272
|
|
20250207,121100,280616950,18900,18880,18900,18880,98
|
|
20250207,121000,278765340,18890,18890,18890,18890,0
|
|
20250207,120900,278765340,18890,18890,18890,18890,0
|
|
20250207,120800,278765340,18890,18900,18900,18890,3
|
|
20250207,120700,278708650,18890,18860,18890,18860,165
|
|
20250207,120600,275593870,18850,18850,18850,18850,3
|
|
20250207,120500,275537320,18850,18850,18850,18850,138
|
|
20250207,120400,272936020,18850,18850,18850,18850,0
|
|
20250207,120300,272936020,18850,18850,18850,18850,0
|
|
20250207,120200,272936020,18850,18750,18850,18750,2419
|
|
20250207,120100,227441390,18750,18740,18750,18740,20
|
|
20250207,120000,227066570,18750,18750,18750,18750,0
|
|
20250207,115900,227066570,18750,18750,18750,18750,0
|
|
20250207,115800,227066570,18750,18750,18750,18750,0
|
|
20250207,115700,227066570,18750,18750,18750,18750,0
|
|
20250207,115600,227066570,18750,18750,18750,18750,0
|
|
20250207,115500,227066570,18750,18750,18750,18750,101
|
|
20250207,115400,225172820,18700,18700,18700,18700,0
|
|
20250207,115300,225172820,18700,18740,18740,18700,12
|
|
20250207,115200,224948380,18750,18750,18750,18750,0
|
|
20250207,115100,224948380,18750,18750,18750,18750,0
|
|
20250207,115000,224948380,18750,18750,18750,18750,0
|
|
20250207,114900,224948380,18750,18750,18750,18750,1
|
|
20250207,114800,224929630,18750,18750,18750,18750,0
|
|
20250207,114700,224929630,18750,18750,18750,18750,86
|
|
20250207,114600,223317130,18750,18750,18750,18750,0
|
|
20250207,114500,223317130,18750,18750,18750,18750,50
|
|
20250207,114400,222379630,18750,18750,18750,18750,30
|
|
20250207,114300,221817130,18740,18740,18740,18740,0
|
|
20250207,114200,221817130,18740,18740,18740,18740,0
|
|
20250207,114100,221817130,18740,18740,18740,18740,35
|
|
20250207,114000,221161230,18740,18740,18740,18740,0
|
|
20250207,113900,221161230,18740,18740,18740,18740,32
|
|
20250207,113800,220561550,18740,18740,18740,18740,5
|
|
20250207,113700,220467850,18740,18740,18740,18740,5
|
|
20250207,113600,220374150,18740,18740,18740,18740,1
|
|
20250207,113500,220355410,18740,18740,18740,18740,0
|
|
20250207,113400,220355410,18740,18740,18740,18740,0
|
|
20250207,113300,220355410,18740,18740,18740,18740,195
|
|
20250207,113200,216701110,18700,18700,18700,18700,0
|
|
20250207,113100,216701110,18700,18700,18700,18700,28
|
|
20250207,113000,216177510,18700,18700,18700,18700,2
|
|
20250207,112900,216140110,18740,18740,18740,18740,0
|
|
20250207,112800,216140110,18740,18740,18740,18740,0
|
|
20250207,112700,216140110,18740,18740,18740,18740,26
|
|
20250207,112600,215652870,18750,18750,18750,18750,0
|
|
20250207,112500,215652870,18750,18750,18750,18750,0
|
|
20250207,112400,215652870,18750,18750,18750,18750,0
|
|
20250207,112300,215652870,18750,18750,18750,18750,19
|
|
20250207,112200,215296620,18750,18750,18750,18750,0
|
|
20250207,112100,215296620,18750,18750,18750,18750,0
|
|
20250207,112000,215296620,18750,18750,18750,18750,30
|
|
20250207,111900,214734120,18750,18750,18750,18750,10
|
|
20250207,111800,214546620,18750,18750,18750,18750,0
|
|
20250207,111700,214546620,18750,18750,18750,18750,1
|
|
20250207,111600,214527870,18750,18750,18750,18750,0
|
|
20250207,111500,214527870,18750,18750,18750,18750,8
|
|
20250207,111400,214377870,18790,18790,18790,18790,0
|
|
20250207,111300,214377870,18790,18790,18790,18790,1
|
|
20250207,111200,214359080,18790,18760,18790,18760,253
|
|
20250207,111100,209607980,18700,18700,18700,18700,172
|
|
20250207,111000,206391580,18690,18690,18690,18690,0
|
|
20250207,110900,206391580,18690,18700,18700,18690,348
|
|
20250207,110800,199885080,18700,18700,18700,18700,0
|
|
20250207,110700,199885080,18700,18700,18700,18700,0
|
|
20250207,110600,199885080,18700,18700,18700,18700,2
|
|
20250207,110500,199847680,18690,18690,18690,18690,0
|
|
20250207,110400,199847680,18690,18690,18690,18690,0
|
|
20250207,110300,199847680,18690,18690,18690,18690,6
|
|
20250207,110200,199735540,18770,18770,18770,18770,0
|
|
20250207,110100,199735540,18770,18770,18770,18770,22
|
|
20250207,110000,199322600,18770,18770,18770,18770,0
|
|
20250207,105900,199322600,18770,18770,18770,18770,2
|
|
20250207,105800,199285060,18770,18690,18770,18690,257
|
|
20250207,105700,194463610,18690,18690,18690,18690,27
|
|
20250207,105600,193958980,18760,18760,18760,18760,0
|
|
20250207,105500,193958980,18760,18760,18760,18760,0
|
|
20250207,105400,193958980,18760,18760,18760,18760,0
|
|
20250207,105300,193958980,18760,18760,18760,18760,0
|
|
20250207,105200,193958980,18760,18760,18760,18760,4
|
|
20250207,105100,193883940,18760,18760,18760,18760,100
|
|
20250207,105000,192007940,18770,18730,18770,18730,138
|
|
20250207,104900,189421200,18690,18690,18690,18690,0
|
|
20250207,104800,189421200,18690,18690,18690,18690,0
|
|
20250207,104700,189421200,18690,18690,18690,18690,0
|
|
20250207,104600,189421200,18690,18680,18690,18680,67
|
|
20250207,104500,188169470,18680,18680,18680,18680,138
|
|
20250207,104400,185591630,18590,18590,18590,18590,0
|
|
20250207,104300,185591630,18590,18590,18590,18590,0
|
|
20250207,104200,185591630,18590,18590,18590,18590,35
|
|
20250207,104100,184940980,18590,18590,18590,18590,0
|
|
20250207,104000,184940980,18590,18590,18590,18590,3
|
|
20250207,103900,184885210,18590,18590,18590,18590,5
|
|
20250207,103800,184792260,18680,18650,18680,18650,46
|
|
20250207,103700,183933420,18590,18590,18590,18590,0
|
|
20250207,103600,183933420,18590,18590,18590,18590,6
|
|
20250207,103500,183821880,18580,18580,18580,18580,1
|
|
20250207,103400,183803300,18580,18580,18580,18580,0
|
|
20250207,103300,183803300,18580,18580,18580,18580,47
|
|
20250207,103200,182930040,18580,18580,18580,18580,0
|
|
20250207,103100,182930040,18580,18580,18580,18580,0
|
|
20250207,103000,182930040,18580,18570,18580,18570,147
|
|
20250207,102900,180199570,18500,18510,18510,18500,204
|
|
20250207,102800,176424550,18510,18520,18520,18510,34
|
|
20250207,102700,175794990,18570,18520,18570,18520,11
|
|
20250207,102600,175591220,18530,18580,18580,18530,363
|
|
20250207,102500,168856480,18580,18580,18580,18580,2
|
|
20250207,102400,168819320,18590,18580,18590,18580,35
|
|
20250207,102300,168169010,18590,18660,18660,18590,7
|
|
20250207,102200,168038740,18680,18680,18680,18680,0
|
|
20250207,102100,168038740,18680,18580,18680,18580,45
|
|
20250207,102000,167202540,18580,18580,18580,18580,0
|
|
20250207,101900,167202540,18580,18580,18580,18580,0
|
|
20250207,101800,167202540,18580,18580,18580,18580,0
|
|
20250207,101700,167202540,18580,18580,18580,18580,0
|
|
20250207,101600,167202540,18580,18580,18580,18580,10
|
|
20250207,101500,167016740,18580,18580,18580,18580,0
|
|
20250207,101400,167016740,18580,18580,18580,18580,5
|
|
20250207,101300,166923840,18580,18580,18580,18580,0
|
|
20250207,101200,166923840,18580,18580,18580,18580,26
|
|
20250207,101100,166440760,18580,18580,18580,18580,34
|
|
20250207,101000,165809040,18570,18570,18570,18570,100
|
|
20250207,100900,163952040,18570,18570,18570,18570,84
|
|
20250207,100800,162392160,18580,18580,18580,18580,113
|
|
20250207,100700,160292620,18580,18580,18580,18580,107
|
|
20250207,100600,158304560,18570,18570,18570,18570,20
|
|
20250207,100500,157933160,18570,18570,18570,18570,0
|
|
20250207,100400,157933160,18570,18570,18570,18570,1
|
|
20250207,100300,157914590,18580,18580,18580,18580,107
|
|
20250207,100200,155926530,18580,18580,18580,18580,0
|
|
20250207,100100,155926530,18580,18580,18580,18580,0
|
|
20250207,100000,155926530,18580,18580,18580,18580,0
|
|
20250207,095900,155926530,18580,18580,18580,18580,87
|
|
20250207,095800,154310070,18580,18580,18580,18580,3
|
|
20250207,095700,154254330,18570,18580,18580,18570,13
|
|
20250207,095600,154012810,18580,18580,18580,18580,13
|
|
20250207,095500,153771270,18600,18610,18610,18600,221
|
|
20250207,095400,149660080,18610,18610,18610,18610,81
|
|
20250207,095300,148152670,18610,18610,18610,18610,0
|
|
20250207,095200,148152670,18610,18630,18630,18610,267
|
|
20250207,095100,143181210,18630,18670,18670,18630,277
|
|
20250207,095000,138017040,18670,18690,18690,18670,187
|
|
20250207,094900,134524260,18700,18790,18790,18700,63
|
|
20250207,094800,133345980,18810,18810,18810,18810,0
|
|
20250207,094700,133345980,18810,18810,18810,18810,1
|
|
20250207,094600,133327170,18830,18830,18830,18730,386
|
|
20250207,094500,126095890,18780,18790,18790,18780,237
|
|
20250207,094400,121644880,18830,18830,18830,18830,0
|
|
20250207,094300,121644880,18830,18790,18830,18790,69
|
|
20250207,094200,120347700,18790,18790,18790,18790,0
|
|
20250207,094100,120347700,18790,18780,18790,18780,29
|
|
20250207,094000,119803010,18780,18780,18780,18780,1
|
|
20250207,093900,119784230,18780,18780,18780,18780,0
|
|
20250207,093800,119784230,18780,18780,18780,18780,0
|
|
20250207,093700,119784230,18780,18770,18780,18770,152
|
|
20250207,093600,116930190,18780,18760,18780,18740,206
|
|
20250207,093500,113066090,18780,18780,18780,18780,2
|
|
20250207,093400,113028530,18780,18780,18780,18780,5
|
|
20250207,093300,112934630,18790,18790,18790,18790,0
|
|
20250207,093200,112934630,18790,18790,18790,18790,0
|
|
20250207,093100,112934630,18790,18790,18790,18790,0
|
|
20250207,093000,112934630,18790,18760,18790,18760,67
|
|
20250207,092900,111677530,18750,18760,18760,18750,132
|
|
20250207,092800,109201820,18780,18780,18780,18780,513
|
|
20250207,092700,99567680,18780,18780,18780,18780,6
|
|
20250207,092600,99455000,18780,18780,18780,18780,75
|
|
20250207,092500,98046500,18780,18790,18790,18780,48
|
|
20250207,092400,97145010,18790,18840,18840,18790,222
|
|
20250207,092300,92968400,18860,18910,18910,18860,291
|
|
20250207,092200,87468510,18940,18880,18940,18880,175
|
|
20250207,092100,84164270,18880,18910,18950,18880,671
|
|
20250207,092000,71478770,18910,18930,18970,18900,136
|
|
20250207,091900,68903650,18920,18860,18920,18860,326
|
|
20250207,091800,62743410,18870,18730,18870,18730,77
|
|
20250207,091700,61292130,18800,18800,18880,18800,536
|
|
20250207,091600,51198980,18830,18630,18830,18630,74
|
|
20250207,091500,49818840,18800,18630,18800,18630,12
|
|
20250207,091400,49595110,18630,18630,18840,18630,17
|
|
20250207,091300,49278150,18600,18600,18600,18600,0
|
|
20250207,091200,49278150,18600,18600,18600,18600,0
|
|
20250207,091100,49278150,18600,18600,18600,18600,10
|
|
20250207,091000,49092150,18580,18540,18580,18540,157
|
|
20250207,090900,46178760,18530,18520,18530,18520,30
|
|
20250207,090800,45622960,18430,18430,18430,18430,10
|
|
20250207,090700,45438660,18420,18360,18420,18360,623
|
|
20250207,090600,33982420,18250,18250,18250,18250,200
|
|
20250207,090500,30332420,18250,18380,18380,18180,40
|
|
20250207,090400,29598150,18380,18380,18380,18380,43
|
|
20250207,090300,28807810,18150,18150,18150,18150,11
|
|
20250207,090200,28608160,18110,18400,18570,18030,1267
|
|
20250207,090100,5555150,18410,18470,18470,18410,192
|
|
20250207,090000,2018430,18500,18520,18520,18500,109
|