678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,201500,540866520,9320,9320,9320,9320,557
|
|
20250205,201400,540866520,9320,9320,9320,9320,0
|
|
20250205,201300,540866520,9320,9320,9320,9320,0
|
|
20250205,201200,540866520,9320,9320,9320,9320,0
|
|
20250205,201100,540866520,9320,9320,9320,9320,0
|
|
20250205,201000,540866520,9320,9320,9320,9320,0
|
|
20250205,200900,540866520,9320,9320,9320,9320,0
|
|
20250205,200800,540866520,9320,9320,9320,9320,0
|
|
20250205,200700,540866520,9320,9320,9320,9320,0
|
|
20250205,200600,540866520,9320,9320,9320,9320,0
|
|
20250205,200500,540866520,9320,9320,9320,9320,0
|
|
20250205,200400,540866520,9320,9320,9320,9320,0
|
|
20250205,200300,540866520,9320,9320,9320,9320,0
|
|
20250205,200200,540866520,9320,9320,9320,9320,0
|
|
20250205,200100,540866520,9320,9320,9320,9320,0
|
|
20250205,200000,540866520,9320,9320,9320,9320,0
|
|
20250205,195900,540866520,9320,9320,9320,9320,0
|
|
20250205,195800,540866520,9320,9320,9320,9320,0
|
|
20250205,195700,540866520,9320,9320,9320,9320,0
|
|
20250205,195600,540866520,9320,9320,9320,9320,0
|
|
20250205,195500,540866520,9320,9320,9320,9320,0
|
|
20250205,195400,540866520,9320,9320,9320,9320,0
|
|
20250205,195300,540866520,9320,9320,9320,9320,0
|
|
20250205,195200,540866520,9320,9320,9320,9320,0
|
|
20250205,195100,540866520,9320,9320,9320,9320,0
|
|
20250205,195000,540866520,9320,9320,9320,9320,0
|
|
20250205,194900,540866520,9320,9320,9320,9320,0
|
|
20250205,194800,540866520,9320,9320,9320,9320,0
|
|
20250205,194700,540866520,9320,9320,9320,9320,0
|
|
20250205,194600,540866520,9320,9320,9320,9320,0
|
|
20250205,194500,540866520,9320,9320,9320,9320,557
|
|
20250205,194400,540866520,9320,9320,9320,9320,0
|
|
20250205,194300,540866520,9320,9320,9320,9320,0
|
|
20250205,194200,540866520,9320,9320,9320,9320,0
|
|
20250205,194100,540866520,9320,9320,9320,9320,0
|
|
20250205,194000,540866520,9320,9320,9320,9320,0
|
|
20250205,193900,540866520,9320,9320,9320,9320,0
|
|
20250205,193800,540866520,9320,9320,9320,9320,0
|
|
20250205,193700,540866520,9320,9320,9320,9320,0
|
|
20250205,193600,540866520,9320,9320,9320,9320,0
|
|
20250205,193500,540866520,9320,9320,9320,9320,0
|
|
20250205,193400,540866520,9320,9320,9320,9320,0
|
|
20250205,193300,540866520,9320,9320,9320,9320,0
|
|
20250205,193200,540866520,9320,9320,9320,9320,0
|
|
20250205,193100,540866520,9320,9320,9320,9320,0
|
|
20250205,193000,540866520,9320,9320,9320,9320,0
|
|
20250205,192900,540866520,9320,9320,9320,9320,0
|
|
20250205,192800,540866520,9320,9320,9320,9320,0
|
|
20250205,192700,540866520,9320,9320,9320,9320,0
|
|
20250205,192600,540866520,9320,9320,9320,9320,0
|
|
20250205,192500,540866520,9320,9320,9320,9320,0
|
|
20250205,192400,540866520,9320,9320,9320,9320,0
|
|
20250205,192300,540866520,9320,9320,9320,9320,0
|
|
20250205,192200,540866520,9320,9320,9320,9320,0
|
|
20250205,192100,540866520,9320,9320,9320,9320,0
|
|
20250205,192000,540866520,9320,9320,9320,9320,0
|
|
20250205,191900,540866520,9320,9320,9320,9320,0
|
|
20250205,191800,540866520,9320,9320,9320,9320,0
|
|
20250205,191700,540866520,9320,9320,9320,9320,0
|
|
20250205,191600,540866520,9320,9320,9320,9320,0
|
|
20250205,191500,540866520,9320,9320,9320,9320,557
|
|
20250205,191400,540866520,9320,9320,9320,9320,0
|
|
20250205,191300,540866520,9320,9320,9320,9320,0
|
|
20250205,191200,540866520,9320,9320,9320,9320,0
|
|
20250205,191100,540866520,9320,9320,9320,9320,0
|
|
20250205,191000,540866520,9320,9320,9320,9320,0
|
|
20250205,190900,540866520,9320,9320,9320,9320,0
|
|
20250205,190800,540866520,9320,9320,9320,9320,0
|
|
20250205,190700,540866520,9320,9320,9320,9320,0
|
|
20250205,190600,540866520,9320,9320,9320,9320,0
|
|
20250205,190500,540866520,9320,9320,9320,9320,0
|
|
20250205,190400,540866520,9320,9320,9320,9320,0
|
|
20250205,190300,540866520,9320,9320,9320,9320,0
|
|
20250205,190200,540866520,9320,9320,9320,9320,0
|
|
20250205,190100,540866520,9320,9320,9320,9320,0
|
|
20250205,190000,540866520,9320,9320,9320,9320,0
|
|
20250205,185900,540866520,9320,9320,9320,9320,0
|
|
20250205,185800,540866520,9320,9320,9320,9320,0
|
|
20250205,185700,540866520,9320,9320,9320,9320,0
|
|
20250205,185600,540866520,9320,9320,9320,9320,0
|
|
20250205,185500,540866520,9320,9320,9320,9320,0
|
|
20250205,185400,540866520,9320,9320,9320,9320,0
|
|
20250205,185300,540866520,9320,9320,9320,9320,0
|
|
20250205,185200,540866520,9320,9320,9320,9320,0
|
|
20250205,185100,540866520,9320,9320,9320,9320,0
|
|
20250205,185000,540866520,9320,9320,9320,9320,0
|
|
20250205,184900,540866520,9320,9320,9320,9320,0
|
|
20250205,184800,540866520,9320,9320,9320,9320,0
|
|
20250205,184700,540866520,9320,9320,9320,9320,0
|
|
20250205,184600,540866520,9320,9320,9320,9320,0
|
|
20250205,184500,540866520,9320,9320,9320,9320,557
|
|
20250205,184400,540866520,9320,9320,9320,9320,0
|
|
20250205,184300,540866520,9320,9320,9320,9320,0
|
|
20250205,184200,540866520,9320,9320,9320,9320,0
|
|
20250205,184100,540866520,9320,9320,9320,9320,0
|
|
20250205,184000,540866520,9320,9320,9320,9320,0
|
|
20250205,183900,540866520,9320,9320,9320,9320,0
|
|
20250205,183800,540866520,9320,9320,9320,9320,0
|
|
20250205,183700,540866520,9320,9320,9320,9320,0
|
|
20250205,183600,540866520,9320,9320,9320,9320,0
|
|
20250205,183500,540866520,9320,9320,9320,9320,0
|
|
20250205,183400,540866520,9320,9320,9320,9320,0
|
|
20250205,183300,540866520,9320,9320,9320,9320,0
|
|
20250205,183200,540866520,9320,9320,9320,9320,0
|
|
20250205,183100,540866520,9320,9320,9320,9320,0
|
|
20250205,183000,540866520,9320,9320,9320,9320,0
|
|
20250205,182900,540866520,9320,9320,9320,9320,0
|
|
20250205,182800,540866520,9320,9320,9320,9320,0
|
|
20250205,182700,540866520,9320,9320,9320,9320,0
|
|
20250205,182600,540866520,9320,9320,9320,9320,0
|
|
20250205,182500,540866520,9320,9320,9320,9320,0
|
|
20250205,182400,540866520,9320,9320,9320,9320,0
|
|
20250205,182300,540866520,9320,9320,9320,9320,0
|
|
20250205,182200,540866520,9320,9320,9320,9320,0
|
|
20250205,182100,540866520,9320,9320,9320,9320,0
|
|
20250205,182000,540866520,9320,9320,9320,9320,0
|
|
20250205,181900,540866520,9320,9320,9320,9320,0
|
|
20250205,181800,540866520,9320,9320,9320,9320,0
|
|
20250205,181700,540866520,9320,9320,9320,9320,0
|
|
20250205,181600,540866520,9320,9320,9320,9320,0
|
|
20250205,181500,540866520,9320,9320,9320,9320,557
|
|
20250205,181400,540866520,9320,9320,9320,9320,0
|
|
20250205,181300,540866520,9320,9320,9320,9320,0
|
|
20250205,181200,540866520,9320,9320,9320,9320,0
|
|
20250205,181100,540866520,9320,9320,9320,9320,0
|
|
20250205,181000,540866520,9320,9320,9320,9320,0
|
|
20250205,180900,540866520,9320,9320,9320,9320,0
|
|
20250205,180800,540866520,9320,9320,9320,9320,0
|
|
20250205,180700,540866520,9320,9320,9320,9320,0
|
|
20250205,180600,540866520,9320,9320,9320,9320,0
|
|
20250205,180500,540866520,9320,9320,9320,9320,0
|
|
20250205,180400,540866520,9320,9320,9320,9320,0
|
|
20250205,180300,540866520,9320,9320,9320,9320,0
|
|
20250205,180200,540866520,9320,9320,9320,9320,0
|
|
20250205,180100,540866520,9320,9320,9320,9320,0
|
|
20250205,180000,540866520,9320,9320,9320,9320,0
|
|
20250205,175900,540866520,9320,9320,9320,9320,0
|
|
20250205,175800,540866520,9320,9320,9320,9320,0
|
|
20250205,175700,540866520,9320,9320,9320,9320,0
|
|
20250205,175600,540866520,9320,9320,9320,9320,0
|
|
20250205,175500,540866520,9320,9320,9320,9320,0
|
|
20250205,175400,540866520,9320,9320,9320,9320,0
|
|
20250205,175300,540866520,9320,9320,9320,9320,0
|
|
20250205,175200,540866520,9320,9320,9320,9320,0
|
|
20250205,175100,540866520,9320,9320,9320,9320,0
|
|
20250205,175000,540866520,9320,9320,9320,9320,0
|
|
20250205,174900,540866520,9320,9320,9320,9320,0
|
|
20250205,174800,540866520,9320,9320,9320,9320,0
|
|
20250205,174700,540866520,9320,9320,9320,9320,0
|
|
20250205,174600,540866520,9320,9320,9320,9320,0
|
|
20250205,174500,540866520,9320,9320,9320,9320,557
|
|
20250205,174400,540866520,9320,9320,9320,9320,0
|
|
20250205,174300,540866520,9320,9320,9320,9320,0
|
|
20250205,174200,540866520,9320,9320,9320,9320,0
|
|
20250205,174100,540866520,9320,9320,9320,9320,0
|
|
20250205,174000,540866520,9320,9320,9320,9320,0
|
|
20250205,173900,540866520,9320,9320,9320,9320,0
|
|
20250205,173800,540866520,9320,9320,9320,9320,0
|
|
20250205,173700,540866520,9320,9320,9320,9320,0
|
|
20250205,173600,540866520,9320,9320,9320,9320,0
|
|
20250205,173500,540866520,9320,9320,9320,9320,0
|
|
20250205,173400,540866520,9320,9320,9320,9320,0
|
|
20250205,173300,540866520,9320,9320,9320,9320,0
|
|
20250205,173200,540866520,9320,9320,9320,9320,0
|
|
20250205,173100,540866520,9320,9320,9320,9320,0
|
|
20250205,173000,540866520,9320,9320,9320,9320,0
|
|
20250205,172900,540866520,9320,9320,9320,9320,0
|
|
20250205,172800,540866520,9320,9320,9320,9320,0
|
|
20250205,172700,540866520,9320,9320,9320,9320,0
|
|
20250205,172600,540866520,9320,9320,9320,9320,0
|
|
20250205,172500,540866520,9320,9320,9320,9320,0
|
|
20250205,172400,540866520,9320,9320,9320,9320,0
|
|
20250205,172300,540866520,9320,9320,9320,9320,0
|
|
20250205,172200,540866520,9320,9320,9320,9320,0
|
|
20250205,172100,540866520,9320,9320,9320,9320,0
|
|
20250205,172000,540866520,9320,9320,9320,9320,0
|
|
20250205,171900,540866520,9320,9320,9320,9320,0
|
|
20250205,171800,540866520,9320,9320,9320,9320,0
|
|
20250205,171700,540866520,9320,9320,9320,9320,0
|
|
20250205,171600,540866520,9320,9320,9320,9320,0
|
|
20250205,171500,540866520,9320,9320,9320,9320,557
|
|
20250205,171400,540866520,9320,9320,9320,9320,0
|
|
20250205,171300,540866520,9320,9320,9320,9320,0
|
|
20250205,171200,540866520,9320,9320,9320,9320,0
|
|
20250205,171100,540866520,9320,9320,9320,9320,0
|
|
20250205,171000,540866520,9320,9320,9320,9320,0
|
|
20250205,170900,540866520,9320,9320,9320,9320,0
|
|
20250205,170800,540866520,9320,9320,9320,9320,0
|
|
20250205,170700,540866520,9320,9320,9320,9320,0
|
|
20250205,170600,540866520,9320,9320,9320,9320,0
|
|
20250205,170500,540866520,9320,9320,9320,9320,0
|
|
20250205,170400,540866520,9320,9320,9320,9320,0
|
|
20250205,170300,540866520,9320,9320,9320,9320,0
|
|
20250205,170200,540866520,9320,9320,9320,9320,0
|
|
20250205,170100,540866520,9320,9320,9320,9320,0
|
|
20250205,170000,540866520,9320,9320,9320,9320,0
|
|
20250205,165900,540866520,9320,9320,9320,9320,0
|
|
20250205,165800,540866520,9320,9320,9320,9320,0
|
|
20250205,165700,540866520,9320,9320,9320,9320,0
|
|
20250205,165600,540866520,9320,9320,9320,9320,0
|
|
20250205,165500,540866520,9320,9320,9320,9320,0
|
|
20250205,165400,540866520,9320,9320,9320,9320,0
|
|
20250205,165300,540866520,9320,9320,9320,9320,0
|
|
20250205,165200,540866520,9320,9320,9320,9320,0
|
|
20250205,165100,540866520,9320,9320,9320,9320,0
|
|
20250205,165000,540866520,9320,9320,9320,9320,0
|
|
20250205,164900,540866520,9320,9320,9320,9320,0
|
|
20250205,164800,540866520,9320,9320,9320,9320,0
|
|
20250205,164700,540866520,9320,9320,9320,9320,0
|
|
20250205,164600,540866520,9320,9320,9320,9320,0
|
|
20250205,164500,540866520,9320,9320,9320,9320,557
|
|
20250205,164400,540866520,9320,9320,9320,9320,0
|
|
20250205,164300,540866520,9320,9320,9320,9320,0
|
|
20250205,164200,540866520,9320,9320,9320,9320,0
|
|
20250205,164100,540866520,9320,9320,9320,9320,0
|
|
20250205,164000,540866520,9320,9320,9320,9320,0
|
|
20250205,163900,540866520,9320,9320,9320,9320,0
|
|
20250205,163800,540866520,9320,9320,9320,9320,0
|
|
20250205,163700,540866520,9320,9320,9320,9320,0
|
|
20250205,163600,540866520,9320,9320,9320,9320,0
|
|
20250205,163500,540866520,9320,9320,9320,9320,0
|
|
20250205,163400,540866520,9320,9320,9320,9320,0
|
|
20250205,163300,540866520,9320,9320,9320,9320,0
|
|
20250205,163200,540866520,9320,9320,9320,9320,0
|
|
20250205,163100,540866520,9320,9320,9320,9320,0
|
|
20250205,163000,540866520,9320,9320,9320,9320,0
|
|
20250205,162900,540866520,9320,9320,9320,9320,0
|
|
20250205,162800,540866520,9320,9320,9320,9320,0
|
|
20250205,162700,540866520,9320,9320,9320,9320,0
|
|
20250205,162600,540866520,9320,9320,9320,9320,0
|
|
20250205,162500,540866520,9320,9320,9320,9320,0
|
|
20250205,162400,540866520,9320,9320,9320,9320,0
|
|
20250205,162300,540866520,9320,9320,9320,9320,0
|
|
20250205,162200,540866520,9320,9320,9320,9320,0
|
|
20250205,162100,540866520,9320,9320,9320,9320,0
|
|
20250205,162000,540866520,9320,9320,9320,9320,0
|
|
20250205,161900,540866520,9320,9320,9320,9320,0
|
|
20250205,161800,540866520,9320,9320,9320,9320,0
|
|
20250205,161700,540866520,9320,9320,9320,9320,0
|
|
20250205,161600,540866520,9320,9320,9320,9320,0
|
|
20250205,161500,540866520,9320,9320,9320,9320,557
|
|
20250205,161400,540866520,9320,9320,9320,9320,0
|
|
20250205,161300,540866520,9320,9320,9320,9320,0
|
|
20250205,161200,540866520,9320,9320,9320,9320,0
|
|
20250205,161100,540866520,9320,9320,9320,9320,0
|
|
20250205,161000,540866520,9320,9320,9320,9320,0
|
|
20250205,160900,540866520,9320,9320,9320,9320,0
|
|
20250205,160800,540866520,9320,9320,9320,9320,0
|
|
20250205,160700,540866520,9320,9320,9320,9320,0
|
|
20250205,160600,540866520,9320,9320,9320,9320,0
|
|
20250205,160500,540866520,9320,9320,9320,9320,0
|
|
20250205,160400,540866520,9320,9320,9320,9320,0
|
|
20250205,160300,540866520,9320,9320,9320,9320,0
|
|
20250205,160200,540866520,9320,9320,9320,9320,0
|
|
20250205,160100,540866520,9320,9320,9320,9320,0
|
|
20250205,160000,540866520,9320,9320,9320,9320,0
|
|
20250205,155900,540866520,9320,9320,9320,9320,0
|
|
20250205,155800,540866520,9320,9320,9320,9320,0
|
|
20250205,155700,540866520,9320,9320,9320,9320,0
|
|
20250205,155600,540866520,9320,9320,9320,9320,0
|
|
20250205,155500,540866520,9320,9320,9320,9320,0
|
|
20250205,155400,540866520,9320,9320,9320,9320,0
|
|
20250205,155300,540866520,9320,9320,9320,9320,0
|
|
20250205,155200,540866520,9320,9320,9320,9320,0
|
|
20250205,155100,540866520,9320,9320,9320,9320,0
|
|
20250205,155000,540866520,9320,9320,9320,9320,0
|
|
20250205,154900,540866520,9320,9320,9320,9320,0
|
|
20250205,154800,540866520,9320,9320,9320,9320,0
|
|
20250205,154700,540866520,9320,9320,9320,9320,0
|
|
20250205,154600,540866520,9320,9320,9320,9320,0
|
|
20250205,154500,540866520,9320,9320,9320,9320,557
|
|
20250205,154400,540866520,9320,9320,9320,9320,0
|
|
20250205,154300,540866520,9320,9320,9320,9320,0
|
|
20250205,154200,540866520,9320,9320,9320,9320,0
|
|
20250205,154100,540866520,9320,9320,9320,9320,0
|
|
20250205,154000,540866520,9320,9320,9320,9320,0
|
|
20250205,153900,540866520,9320,9320,9320,9320,0
|
|
20250205,153800,540866520,9320,9320,9320,9320,0
|
|
20250205,153700,540866520,9320,9320,9320,9320,0
|
|
20250205,153600,540866520,9320,9320,9320,9320,0
|
|
20250205,153500,540866520,9320,9320,9320,9320,0
|
|
20250205,153400,540866520,9320,9320,9320,9320,0
|
|
20250205,153300,540866520,9320,9320,9320,9320,0
|
|
20250205,153200,540866520,9320,9320,9320,9320,0
|
|
20250205,153100,540866520,9320,9320,9320,9320,0
|
|
20250205,153000,540866520,9320,9320,9320,9320,557
|
|
20250205,152900,535675280,9270,9270,9270,9270,0
|
|
20250205,152800,535675280,9270,9270,9270,9270,0
|
|
20250205,152700,535675280,9270,9270,9270,9270,0
|
|
20250205,152600,535675280,9270,9270,9270,9270,0
|
|
20250205,152500,535675280,9270,9270,9270,9270,0
|
|
20250205,152400,535675280,9270,9270,9270,9270,0
|
|
20250205,152300,535675280,9270,9270,9270,9270,0
|
|
20250205,152200,535675280,9270,9270,9270,9270,0
|
|
20250205,152100,535675280,9270,9270,9270,9270,0
|
|
20250205,152000,535675280,9270,9270,9270,9270,0
|
|
20250205,151900,535675280,9270,9270,9300,9270,359
|
|
20250205,151800,532341610,9260,9260,9260,9260,1
|
|
20250205,151700,532332350,9290,9270,9290,9270,6
|
|
20250205,151600,532276670,9300,9300,9300,9300,0
|
|
20250205,151500,532276670,9300,9300,9300,9300,20
|
|
20250205,151400,532090670,9300,9290,9300,9290,5
|
|
20250205,151300,532044210,9270,9270,9270,9270,12
|
|
20250205,151200,531932970,9270,9270,9270,9270,1
|
|
20250205,151100,531923700,9240,9250,9270,9240,422
|
|
20250205,151000,528024090,9270,9270,9270,9270,0
|
|
20250205,150900,528024090,9270,9270,9270,9270,32
|
|
20250205,150800,527727450,9270,9270,9270,9270,0
|
|
20250205,150700,527727450,9270,9240,9270,9240,38
|
|
20250205,150600,527376090,9270,9250,9270,9240,258
|
|
20250205,150500,524989730,9270,9270,9270,9270,23
|
|
20250205,150400,524776520,9280,9280,9280,9280,1
|
|
20250205,150300,524767240,9250,9250,9250,9250,0
|
|
20250205,150200,524767240,9250,9250,9250,9250,11
|
|
20250205,150100,524665490,9250,9250,9250,9250,230
|
|
20250205,150000,522537990,9250,9260,9260,9240,492
|
|
20250205,145900,517987110,9290,9290,9290,9290,0
|
|
20250205,145800,517987110,9290,9290,9290,9290,1
|
|
20250205,145700,517977820,9250,9260,9260,9250,249
|
|
20250205,145600,515672720,9270,9270,9270,9270,16
|
|
20250205,145500,515524400,9290,9290,9290,9290,81
|
|
20250205,145400,514771910,9290,9290,9290,9290,1
|
|
20250205,145300,514762620,9290,9290,9290,9290,3
|
|
20250205,145200,514734750,9290,9290,9290,9290,1
|
|
20250205,145100,514725460,9260,9280,9280,9260,328
|
|
20250205,145000,511687620,9290,9290,9290,9290,2
|
|
20250205,144900,511669040,9310,9310,9310,9300,108
|
|
20250205,144800,510663570,9280,9280,9280,9280,92
|
|
20250205,144700,509809810,9260,9270,9270,9260,62
|
|
20250205,144600,509235620,9280,9270,9280,9270,91
|
|
20250205,144500,508391170,9280,9280,9280,9280,90
|
|
20250205,144400,507555970,9270,9270,9270,9270,0
|
|
20250205,144300,507555970,9270,9270,9270,9270,0
|
|
20250205,144200,507555970,9270,9270,9270,9270,0
|
|
20250205,144100,507555970,9270,9270,9270,9270,1
|
|
20250205,144000,507546700,9280,9280,9280,9280,29
|
|
20250205,143900,507277580,9280,9280,9280,9280,0
|
|
20250205,143800,507277580,9280,9280,9280,9280,1
|
|
20250205,143700,507268300,9260,9260,9260,9260,0
|
|
20250205,143600,507268300,9260,9260,9260,9260,100
|
|
20250205,143500,506342300,9260,9260,9260,9260,0
|
|
20250205,143400,506342300,9260,9260,9260,9260,348
|
|
20250205,143300,503119820,9280,9280,9280,9280,2
|
|
20250205,143200,503101260,9310,9310,9310,9310,0
|
|
20250205,143100,503101260,9310,9280,9310,9280,336
|
|
20250205,143000,499981500,9280,9280,9280,9280,40
|
|
20250205,142900,499610300,9300,9300,9300,9300,0
|
|
20250205,142800,499610300,9300,9300,9300,9300,2
|
|
20250205,142700,499591700,9260,9260,9260,9260,200
|
|
20250205,142600,497739700,9300,9300,9300,9300,13
|
|
20250205,142500,497618800,9310,9310,9310,9310,0
|
|
20250205,142400,497618800,9310,9310,9310,9310,1
|
|
20250205,142300,497609490,9230,9280,9280,9230,358
|
|
20250205,142200,494295870,9280,9280,9280,9280,2
|
|
20250205,142100,494277310,9240,9240,9240,9240,833
|
|
20250205,142000,486580390,9240,9250,9250,9240,217
|
|
20250205,141900,484574310,9250,9250,9250,9250,197
|
|
20250205,141800,482752060,9280,9280,9280,9280,1
|
|
20250205,141700,482742780,9280,9280,9280,9280,0
|
|
20250205,141600,482742780,9280,9280,9280,9280,87
|
|
20250205,141500,481935420,9250,9280,9280,9250,800
|
|
20250205,141400,474525100,9290,9290,9290,9290,0
|
|
20250205,141300,474525100,9290,9290,9290,9290,1
|
|
20250205,141200,474515810,9290,9290,9290,9290,0
|
|
20250205,141100,474515810,9290,9290,9290,9290,1
|
|
20250205,141000,474506520,9290,9290,9290,9290,1
|
|
20250205,140900,474497230,9280,9280,9280,9280,0
|
|
20250205,140800,474497230,9280,9280,9280,9280,145
|
|
20250205,140700,473151630,9280,9280,9280,9280,86
|
|
20250205,140600,472353550,9280,9280,9280,9280,69
|
|
20250205,140500,471713230,9280,9280,9280,9280,0
|
|
20250205,140400,471713230,9280,9280,9280,9280,0
|
|
20250205,140300,471713230,9280,9280,9280,9280,182
|
|
20250205,140200,470024270,9280,9280,9280,9280,94
|
|
20250205,140100,469151950,9280,9280,9280,9280,24
|
|
20250205,140000,468929230,9280,9280,9280,9280,0
|
|
20250205,135900,468929230,9280,9280,9280,9280,100
|
|
20250205,135800,468001230,9280,9280,9280,9280,200
|
|
20250205,135700,466145230,9280,9280,9280,9280,10
|
|
20250205,135600,466052430,9280,9280,9280,9280,0
|
|
20250205,135500,466052430,9280,9280,9280,9280,0
|
|
20250205,135400,466052430,9280,9280,9280,9280,1
|
|
20250205,135300,466043150,9290,9290,9290,9290,0
|
|
20250205,135200,466043150,9290,9290,9290,9290,0
|
|
20250205,135100,466043150,9290,9290,9290,9290,0
|
|
20250205,135000,466043150,9290,9290,9290,9290,0
|
|
20250205,134900,466043150,9290,9290,9290,9290,1
|
|
20250205,134800,466033860,9290,9280,9290,9280,500
|
|
20250205,134700,461388870,9290,9290,9290,9290,0
|
|
20250205,134600,461388870,9290,9290,9290,9290,0
|
|
20250205,134500,461388870,9290,9260,9290,9260,12
|
|
20250205,134400,461277570,9260,9260,9260,9260,0
|
|
20250205,134300,461277570,9260,9260,9260,9260,0
|
|
20250205,134200,461277570,9260,9260,9260,9260,2
|
|
20250205,134100,461259050,9260,9260,9260,9260,0
|
|
20250205,134000,461259050,9260,9260,9260,9260,0
|
|
20250205,133900,461259050,9260,9260,9260,9260,80
|
|
20250205,133800,460518250,9270,9270,9270,9270,0
|
|
20250205,133700,460518250,9270,9310,9310,9270,3
|
|
20250205,133600,460490360,9310,9310,9310,9310,0
|
|
20250205,133500,460490360,9310,9310,9310,9310,0
|
|
20250205,133400,460490360,9310,9310,9310,9310,0
|
|
20250205,133300,460490360,9310,9310,9310,9310,0
|
|
20250205,133200,460490360,9310,9310,9310,9310,1
|
|
20250205,133100,460481050,9320,9320,9320,9320,0
|
|
20250205,133000,460481050,9320,9280,9320,9280,59
|
|
20250205,132900,459931870,9250,9250,9250,9250,5
|
|
20250205,132800,459885620,9300,9300,9300,9300,0
|
|
20250205,132700,459885620,9300,9300,9300,9300,3
|
|
20250205,132600,459857720,9250,9250,9250,9250,1
|
|
20250205,132500,459848470,9350,9350,9350,9350,0
|
|
20250205,132400,459848470,9350,9280,9350,9280,1000
|
|
20250205,132300,450502710,9280,9280,9280,9280,0
|
|
20250205,132200,450502710,9280,9270,9280,9270,6
|
|
20250205,132100,450447080,9280,9280,9280,9280,0
|
|
20250205,132000,450447080,9280,9280,9280,9280,10
|
|
20250205,131900,450354280,9280,9280,9280,9280,0
|
|
20250205,131800,450354280,9280,9280,9280,9280,1
|
|
20250205,131700,450345000,9240,9240,9240,9240,0
|
|
20250205,131600,450345000,9240,9240,9240,9240,98
|
|
20250205,131500,449439480,9240,9250,9250,9230,1136
|
|
20250205,131400,438940890,9280,9280,9280,9280,0
|
|
20250205,131300,438940890,9280,9270,9280,9270,5
|
|
20250205,131200,438894530,9260,9260,9260,9260,0
|
|
20250205,131100,438894530,9260,9260,9260,9260,10
|
|
20250205,131000,438801930,9270,9270,9270,9270,0
|
|
20250205,130900,438801930,9270,9270,9270,9270,10
|
|
20250205,130800,438709230,9270,9280,9280,9270,32
|
|
20250205,130700,438412290,9280,9280,9280,9280,0
|
|
20250205,130600,438412290,9280,9280,9280,9280,0
|
|
20250205,130500,438412290,9280,9280,9280,9280,0
|
|
20250205,130400,438412290,9280,9250,9280,9250,4
|
|
20250205,130300,438375260,9320,9320,9320,9320,0
|
|
20250205,130200,438375260,9320,9320,9320,9320,1
|
|
20250205,130100,438365940,9250,9290,9290,9250,1071
|
|
20250205,130000,428444110,9350,9350,9350,9350,0
|
|
20250205,125900,428444110,9350,9350,9350,9350,6
|
|
20250205,125800,428388010,9300,9300,9300,9300,306
|
|
20250205,125700,425542210,9350,9350,9370,9350,203
|
|
20250205,125600,423644130,9350,9350,9350,9350,100
|
|
20250205,125500,422709130,9350,9350,9350,9350,0
|
|
20250205,125400,422709130,9350,9350,9350,9350,0
|
|
20250205,125300,422709130,9350,9330,9350,9330,50
|
|
20250205,125200,422242200,9340,9340,9340,9340,0
|
|
20250205,125100,422242200,9340,9340,9340,9340,0
|
|
20250205,125000,422242200,9340,9300,9340,9300,92
|
|
20250205,124900,421386560,9340,9350,9350,9340,243
|
|
20250205,124800,419114520,9350,9350,9350,9350,0
|
|
20250205,124700,419114520,9350,9350,9350,9350,0
|
|
20250205,124600,419114520,9350,9350,9350,9350,0
|
|
20250205,124500,419114520,9350,9350,9350,9350,5
|
|
20250205,124400,419067770,9360,9360,9360,9360,0
|
|
20250205,124300,419067770,9360,9330,9360,9330,600
|
|
20250205,124200,413459120,9330,9330,9330,9330,0
|
|
20250205,124100,413459120,9330,9330,9330,9330,0
|
|
20250205,124000,413459120,9330,9330,9330,9330,1
|
|
20250205,123900,413449790,9290,9290,9290,9290,0
|
|
20250205,123800,413449790,9290,9300,9300,9290,1482
|
|
20250205,123700,399681300,9300,9300,9300,9300,0
|
|
20250205,123600,399681300,9300,9300,9300,9300,0
|
|
20250205,123500,399681300,9300,9300,9300,9300,1
|
|
20250205,123400,399672000,9300,9340,9340,9300,222
|
|
20250205,123300,397598680,9340,9340,9340,9340,0
|
|
20250205,123200,397598680,9340,9340,9340,9340,150
|
|
20250205,123100,396197680,9330,9330,9330,9330,2
|
|
20250205,123000,396179020,9330,9330,9330,9330,10
|
|
20250205,122900,396085720,9290,9290,9290,9290,0
|
|
20250205,122800,396085720,9290,9290,9290,9290,0
|
|
20250205,122700,396085720,9290,9290,9290,9290,21
|
|
20250205,122600,395890630,9290,9290,9290,9290,0
|
|
20250205,122500,395890630,9290,9290,9290,9290,0
|
|
20250205,122400,395890630,9290,9280,9290,9280,8
|
|
20250205,122300,395816320,9280,9280,9280,9280,1
|
|
20250205,122200,395807040,9280,9280,9280,9280,1
|
|
20250205,122100,395797760,9280,9280,9280,9280,1
|
|
20250205,122000,395788480,9250,9250,9250,9250,0
|
|
20250205,121900,395788480,9250,9250,9250,9250,0
|
|
20250205,121800,395788480,9250,9270,9270,9250,1165
|
|
20250205,121700,385010130,9280,9280,9280,9280,10
|
|
20250205,121600,384917330,9280,9280,9280,9280,0
|
|
20250205,121500,384917330,9280,9260,9280,9260,222
|
|
20250205,121400,382857830,9270,9300,9300,9270,590
|
|
20250205,121300,377380230,9340,9340,9340,9340,10
|
|
20250205,121200,377286830,9300,9300,9300,9300,0
|
|
20250205,121100,377286830,9300,9300,9300,9300,0
|
|
20250205,121000,377286830,9300,9300,9300,9300,400
|
|
20250205,120900,373566830,9300,9300,9300,9300,0
|
|
20250205,120800,373566830,9300,9310,9310,9300,150
|
|
20250205,120700,372171330,9300,9300,9300,9300,0
|
|
20250205,120600,372171330,9300,9300,9300,9300,0
|
|
20250205,120500,372171330,9300,9300,9300,9300,0
|
|
20250205,120400,372171330,9300,9350,9350,9300,978
|
|
20250205,120300,363073980,9350,9350,9350,9350,14
|
|
20250205,120200,362943080,9300,9300,9300,9300,0
|
|
20250205,120100,362943080,9300,9300,9300,9300,0
|
|
20250205,120000,362943080,9300,9350,9380,9300,1069
|
|
20250205,115900,352947260,9300,9300,9300,9300,0
|
|
20250205,115800,352947260,9300,9300,9300,9300,0
|
|
20250205,115700,352947260,9300,9310,9310,9300,10
|
|
20250205,115600,352854210,9300,9300,9300,9300,0
|
|
20250205,115500,352854210,9300,9300,9300,9300,0
|
|
20250205,115400,352854210,9300,9340,9350,9300,677
|
|
20250205,115300,346549730,9290,9290,9290,9290,0
|
|
20250205,115200,346549730,9290,9310,9310,9290,500
|
|
20250205,115100,341900020,9310,9310,9310,9310,0
|
|
20250205,115000,341900020,9310,9310,9310,9310,0
|
|
20250205,114900,341900020,9310,9310,9310,9310,1
|
|
20250205,114800,341890710,9300,9310,9310,9300,800
|
|
20250205,114700,334449110,9330,9330,9330,9330,10
|
|
20250205,114600,334355810,9340,9340,9340,9340,55
|
|
20250205,114500,333842110,9300,9300,9300,9300,0
|
|
20250205,114400,333842110,9300,9310,9310,9300,500
|
|
20250205,114300,329192010,9340,9340,9340,9340,145
|
|
20250205,114200,327837710,9310,9310,9310,9310,100
|
|
20250205,114100,326906710,9350,9350,9350,9350,0
|
|
20250205,114000,326906710,9350,9350,9350,9350,0
|
|
20250205,113900,326906710,9350,9350,9350,9350,10
|
|
20250205,113800,326813210,9350,9350,9350,9350,0
|
|
20250205,113700,326813210,9350,9350,9350,9350,2
|
|
20250205,113600,326794510,9300,9300,9300,9300,47
|
|
20250205,113500,326357410,9340,9340,9340,9340,317
|
|
20250205,113400,323396630,9340,9340,9340,9340,0
|
|
20250205,113300,323396630,9340,9340,9340,9340,0
|
|
20250205,113200,323396630,9340,9340,9340,9340,132
|
|
20250205,113100,322163750,9330,9330,9330,9330,0
|
|
20250205,113000,322163750,9330,9330,9330,9300,201
|
|
20250205,112900,320288450,9300,9300,9300,9300,0
|
|
20250205,112800,320288450,9300,9300,9300,9300,0
|
|
20250205,112700,320288450,9300,9300,9300,9300,0
|
|
20250205,112600,320288450,9300,9320,9320,9300,397
|
|
20250205,112500,316595030,9310,9310,9310,9310,0
|
|
20250205,112400,316595030,9310,9310,9310,9310,0
|
|
20250205,112300,316595030,9310,9310,9310,9310,0
|
|
20250205,112200,316595030,9310,9310,9310,9310,0
|
|
20250205,112100,316595030,9310,9310,9310,9310,0
|
|
20250205,112000,316595030,9310,9310,9310,9310,11
|
|
20250205,111900,316492620,9320,9340,9340,9320,35
|
|
20250205,111800,316165920,9320,9320,9320,9320,150
|
|
20250205,111700,314767920,9330,9330,9330,9330,70
|
|
20250205,111600,314114820,9330,9330,9330,9330,5
|
|
20250205,111500,314068170,9360,9360,9360,9360,0
|
|
20250205,111400,314068170,9360,9360,9360,9360,65
|
|
20250205,111300,313459770,9360,9360,9360,9360,0
|
|
20250205,111200,313459770,9360,9360,9360,9360,0
|
|
20250205,111100,313459770,9360,9360,9360,9360,50
|
|
20250205,111000,312991770,9360,9350,9360,9350,259
|
|
20250205,110900,310568620,9340,9320,9340,9320,1959
|
|
20250205,110800,292303870,9320,9320,9320,9320,0
|
|
20250205,110700,292303870,9320,9320,9320,9320,0
|
|
20250205,110600,292303870,9320,9320,9320,9320,79
|
|
20250205,110500,291567590,9320,9320,9320,9320,0
|
|
20250205,110400,291567590,9320,9320,9320,9320,3
|
|
20250205,110300,291539630,9290,9290,9290,9290,274
|
|
20250205,110200,288994170,9280,9280,9280,9280,14
|
|
20250205,110100,288864250,9280,9280,9280,9280,0
|
|
20250205,110000,288864250,9280,9280,9280,9280,0
|
|
20250205,105900,288864250,9280,9280,9280,9280,0
|
|
20250205,105800,288864250,9280,9280,9280,9280,100
|
|
20250205,105700,287936250,9270,9270,9270,9270,2
|
|
20250205,105600,287917710,9280,9280,9280,9280,32
|
|
20250205,105500,287620750,9270,9300,9300,9270,661
|
|
20250205,105400,281489760,9320,9320,9320,9320,10
|
|
20250205,105300,281396560,9330,9330,9330,9330,1
|
|
20250205,105200,281387230,9290,9290,9290,9290,0
|
|
20250205,105100,281387230,9290,9290,9290,9290,0
|
|
20250205,105000,281387230,9290,9290,9290,9290,0
|
|
20250205,104900,281387230,9290,9290,9290,9290,0
|
|
20250205,104800,281387230,9290,9290,9290,9290,0
|
|
20250205,104700,281387230,9290,9290,9290,9290,42
|
|
20250205,104600,280997050,9290,9290,9290,9290,280
|
|
20250205,104500,278395850,9290,9290,9290,9290,0
|
|
20250205,104400,278395850,9290,9290,9290,9290,53
|
|
20250205,104300,277903480,9290,9290,9290,9290,261
|
|
20250205,104200,275478790,9320,9320,9320,9320,0
|
|
20250205,104100,275478790,9320,9320,9320,9320,74
|
|
20250205,104000,274789110,9320,9320,9320,9320,1
|
|
20250205,103900,274779790,9320,9310,9320,9310,114
|
|
20250205,103800,273717570,9310,9310,9310,9310,0
|
|
20250205,103700,273717570,9310,9310,9310,9310,20
|
|
20250205,103600,273531370,9290,9290,9290,9290,814
|
|
20250205,103500,265969310,9290,9290,9290,9290,0
|
|
20250205,103400,265969310,9290,9290,9290,9290,0
|
|
20250205,103300,265969310,9290,9290,9290,9290,1
|
|
20250205,103200,265960020,9290,9290,9290,9290,130
|
|
20250205,103100,264752320,9290,9290,9290,9290,0
|
|
20250205,103000,264752320,9290,9300,9300,9290,716
|
|
20250205,102900,258099680,9290,9290,9290,9290,0
|
|
20250205,102800,258099680,9290,9290,9290,9290,0
|
|
20250205,102700,258099680,9290,9290,9290,9290,524
|
|
20250205,102600,253231720,9330,9330,9330,9330,83
|
|
20250205,102500,252457330,9310,9310,9310,9310,188
|
|
20250205,102400,250707050,9310,9300,9310,9300,227
|
|
20250205,102300,248593950,9270,9270,9270,9270,0
|
|
20250205,102200,248593950,9270,9270,9270,9270,0
|
|
20250205,102100,248593950,9270,9270,9270,9270,50
|
|
20250205,102000,248130450,9270,9270,9270,9270,20
|
|
20250205,101900,247945050,9270,9270,9270,9270,0
|
|
20250205,101800,247945050,9270,9270,9270,9270,0
|
|
20250205,101700,247945050,9270,9270,9270,9270,14
|
|
20250205,101600,247815270,9270,9270,9270,9270,0
|
|
20250205,101500,247815270,9270,9270,9270,9270,68
|
|
20250205,101400,247184910,9210,9240,9240,9210,1000
|
|
20250205,101300,237963460,9240,9240,9240,9240,100
|
|
20250205,101200,237039460,9340,9260,9350,9260,87
|
|
20250205,101100,236233590,9210,9240,9240,9210,958
|
|
20250205,101000,227400570,9240,9260,9260,9240,627
|
|
20250205,100900,221602450,9260,9260,9260,9260,0
|
|
20250205,100800,221602450,9260,9260,9260,9260,178
|
|
20250205,100700,219954170,9320,9320,9320,9320,4
|
|
20250205,100600,219916890,9320,9320,9320,9320,6
|
|
20250205,100500,219860970,9260,9260,9260,9260,0
|
|
20250205,100400,219860970,9260,9260,9260,9260,0
|
|
20250205,100300,219860970,9260,9260,9260,9240,2572
|
|
20250205,100200,196067450,9270,9270,9270,9270,590
|
|
20250205,100100,190598150,9270,9280,9280,9270,14
|
|
20250205,100000,190468310,9270,9270,9270,9270,0
|
|
20250205,095900,190468310,9270,9300,9300,9270,216
|
|
20250205,095800,188463920,9350,9350,9350,9350,0
|
|
20250205,095700,188463920,9350,9350,9350,9350,0
|
|
20250205,095600,188463920,9350,9350,9360,9350,41
|
|
20250205,095500,188080220,9370,9370,9370,9370,0
|
|
20250205,095400,188080220,9370,9370,9370,9370,0
|
|
20250205,095300,188080220,9370,9370,9370,9370,0
|
|
20250205,095200,188080220,9370,9370,9370,9370,0
|
|
20250205,095100,188080220,9370,9370,9370,9370,0
|
|
20250205,095000,188080220,9370,9350,9370,9350,113
|
|
20250205,094900,187022090,9350,9350,9350,9350,51
|
|
20250205,094800,186545240,9330,9320,9330,9320,54
|
|
20250205,094700,186041570,9320,9320,9320,9320,3
|
|
20250205,094600,186013610,9250,9260,9260,9250,103
|
|
20250205,094500,185060000,9260,9270,9320,9260,229
|
|
20250205,094400,182933130,9310,9310,9310,9310,0
|
|
20250205,094300,182933130,9310,9310,9310,9310,20
|
|
20250205,094200,182746930,9300,9300,9300,9300,100
|
|
20250205,094100,181816930,9320,9320,9320,9320,5
|
|
20250205,094000,181770330,9300,9270,9300,9270,298
|
|
20250205,093900,179003780,9290,9290,9290,9290,0
|
|
20250205,093800,179003780,9290,9290,9290,9290,0
|
|
20250205,093700,179003780,9290,9290,9290,9290,2
|
|
20250205,093600,178985200,9280,9210,9280,9210,1104
|
|
20250205,093500,168781240,9170,9250,9290,9150,3036
|
|
20250205,093400,140876430,9250,9250,9250,9250,200
|
|
20250205,093300,139026430,9320,9270,9320,9250,302
|
|
20250205,093200,136229660,9370,9370,9370,9370,0
|
|
20250205,093100,136229660,9370,9370,9370,9370,31
|
|
20250205,093000,135939190,9370,9270,9370,9270,160
|
|
20250205,092900,134451800,9370,9360,9370,9360,21
|
|
20250205,092800,134255230,9390,9270,9390,9230,374
|
|
20250205,092700,130791480,9270,9270,9270,9270,500
|
|
20250205,092600,126156480,9300,9320,9320,9300,578
|
|
20250205,092500,120774960,9320,9320,9330,9320,336
|
|
20250205,092400,117643170,9370,9370,9370,9370,22
|
|
20250205,092300,117437030,9370,9360,9370,9340,804
|
|
20250205,092200,109912740,9360,9370,9370,9360,186
|
|
20250205,092100,108170780,9370,9370,9370,9370,0
|
|
20250205,092000,108170780,9370,9370,9370,9370,0
|
|
20250205,091900,108170780,9370,9400,9400,9370,169
|
|
20250205,091800,106586640,9400,9410,9410,9400,237
|
|
20250205,091700,104357080,9460,9400,9460,9400,55
|
|
20250205,091600,103839150,9470,9370,9470,9370,2
|
|
20250205,091500,103820310,9370,9450,9500,9370,850
|
|
20250205,091400,95781900,9440,9400,9440,9400,500
|
|
20250205,091300,91070920,9340,9340,9340,9340,340
|
|
20250205,091200,87895320,9350,9350,9350,9350,150
|
|
20250205,091100,86492820,9340,9390,9400,9340,189
|
|
20250205,091000,84724790,9350,9350,9350,9350,40
|
|
20250205,090900,84350790,9350,9320,9370,9320,118
|
|
20250205,090800,83247680,9300,9300,9300,9300,164
|
|
20250205,090700,81722480,9320,9320,9320,9320,1
|
|
20250205,090600,81713160,9260,9320,9320,9260,361
|
|
20250205,090500,78353920,9370,9380,9380,9370,339
|
|
20250205,090400,75176100,9380,9410,9410,9370,525
|
|
20250205,090300,70246280,9410,9500,9510,9410,2009
|
|
20250205,090200,51186940,9450,9320,9480,9310,2135
|
|
20250205,090100,31128100,9340,9200,9340,9200,1394
|
|
20250205,090000,18237980,9200,9150,9200,9150,1732
|