679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,201600,600116090,9510,9510,9510,9510,1376
|
|
20250207,201500,600116090,9510,9510,9510,9510,0
|
|
20250207,201400,600116090,9510,9510,9510,9510,0
|
|
20250207,201300,600116090,9510,9510,9510,9510,0
|
|
20250207,201200,600116090,9510,9510,9510,9510,0
|
|
20250207,201100,600116090,9510,9510,9510,9510,0
|
|
20250207,201000,600116090,9510,9510,9510,9510,0
|
|
20250207,200900,600116090,9510,9510,9510,9510,0
|
|
20250207,200800,600116090,9510,9510,9510,9510,0
|
|
20250207,200700,600116090,9510,9510,9510,9510,0
|
|
20250207,200600,600116090,9510,9510,9510,9510,0
|
|
20250207,200500,600116090,9510,9510,9510,9510,0
|
|
20250207,200400,600116090,9510,9510,9510,9510,0
|
|
20250207,200300,600116090,9510,9510,9510,9510,0
|
|
20250207,200200,600116090,9510,9510,9510,9510,0
|
|
20250207,200100,600116090,9510,9510,9510,9510,0
|
|
20250207,200000,600116090,9510,9510,9510,9510,0
|
|
20250207,195900,600116090,9510,9510,9510,9510,0
|
|
20250207,195800,600116090,9510,9510,9510,9510,0
|
|
20250207,195700,600116090,9510,9510,9510,9510,0
|
|
20250207,195600,600116090,9510,9510,9510,9510,0
|
|
20250207,195500,600116090,9510,9510,9510,9510,0
|
|
20250207,195400,600116090,9510,9510,9510,9510,0
|
|
20250207,195300,600116090,9510,9510,9510,9510,0
|
|
20250207,195200,600116090,9510,9510,9510,9510,0
|
|
20250207,195100,600116090,9510,9510,9510,9510,0
|
|
20250207,195000,600116090,9510,9510,9510,9510,0
|
|
20250207,194900,600116090,9510,9510,9510,9510,0
|
|
20250207,194800,600116090,9510,9510,9510,9510,0
|
|
20250207,194700,600116090,9510,9510,9510,9510,0
|
|
20250207,194600,600116090,9510,9510,9510,9510,1376
|
|
20250207,194500,600116090,9510,9510,9510,9510,0
|
|
20250207,194400,600116090,9510,9510,9510,9510,0
|
|
20250207,194300,600116090,9510,9510,9510,9510,0
|
|
20250207,194200,600116090,9510,9510,9510,9510,0
|
|
20250207,194100,600116090,9510,9510,9510,9510,0
|
|
20250207,194000,600116090,9510,9510,9510,9510,0
|
|
20250207,193900,600116090,9510,9510,9510,9510,0
|
|
20250207,193800,600116090,9510,9510,9510,9510,0
|
|
20250207,193700,600116090,9510,9510,9510,9510,0
|
|
20250207,193600,600116090,9510,9510,9510,9510,0
|
|
20250207,193500,600116090,9510,9510,9510,9510,0
|
|
20250207,193400,600116090,9510,9510,9510,9510,0
|
|
20250207,193300,600116090,9510,9510,9510,9510,0
|
|
20250207,193200,600116090,9510,9510,9510,9510,0
|
|
20250207,193100,600116090,9510,9510,9510,9510,0
|
|
20250207,193000,600116090,9510,9510,9510,9510,0
|
|
20250207,192900,600116090,9510,9510,9510,9510,0
|
|
20250207,192800,600116090,9510,9510,9510,9510,0
|
|
20250207,192700,600116090,9510,9510,9510,9510,0
|
|
20250207,192600,600116090,9510,9510,9510,9510,0
|
|
20250207,192500,600116090,9510,9510,9510,9510,0
|
|
20250207,192400,600116090,9510,9510,9510,9510,0
|
|
20250207,192300,600116090,9510,9510,9510,9510,0
|
|
20250207,192200,600116090,9510,9510,9510,9510,0
|
|
20250207,192100,600116090,9510,9510,9510,9510,0
|
|
20250207,192000,600116090,9510,9510,9510,9510,0
|
|
20250207,191900,600116090,9510,9510,9510,9510,0
|
|
20250207,191800,600116090,9510,9510,9510,9510,0
|
|
20250207,191700,600116090,9510,9510,9510,9510,0
|
|
20250207,191600,600116090,9510,9510,9510,9510,1376
|
|
20250207,191500,600116090,9510,9510,9510,9510,0
|
|
20250207,191400,600116090,9510,9510,9510,9510,0
|
|
20250207,191300,600116090,9510,9510,9510,9510,0
|
|
20250207,191200,600116090,9510,9510,9510,9510,0
|
|
20250207,191100,600116090,9510,9510,9510,9510,0
|
|
20250207,191000,600116090,9510,9510,9510,9510,0
|
|
20250207,190900,600116090,9510,9510,9510,9510,0
|
|
20250207,190800,600116090,9510,9510,9510,9510,0
|
|
20250207,190700,600116090,9510,9510,9510,9510,0
|
|
20250207,190600,600116090,9510,9510,9510,9510,0
|
|
20250207,190500,600116090,9510,9510,9510,9510,0
|
|
20250207,190400,600116090,9510,9510,9510,9510,0
|
|
20250207,190300,600116090,9510,9510,9510,9510,0
|
|
20250207,190200,600116090,9510,9510,9510,9510,0
|
|
20250207,190100,600116090,9510,9510,9510,9510,0
|
|
20250207,190000,600116090,9510,9510,9510,9510,0
|
|
20250207,185900,600116090,9510,9510,9510,9510,0
|
|
20250207,185800,600116090,9510,9510,9510,9510,0
|
|
20250207,185700,600116090,9510,9510,9510,9510,0
|
|
20250207,185600,600116090,9510,9510,9510,9510,0
|
|
20250207,185500,600116090,9510,9510,9510,9510,0
|
|
20250207,185400,600116090,9510,9510,9510,9510,0
|
|
20250207,185300,600116090,9510,9510,9510,9510,0
|
|
20250207,185200,600116090,9510,9510,9510,9510,0
|
|
20250207,185100,600116090,9510,9510,9510,9510,0
|
|
20250207,185000,600116090,9510,9510,9510,9510,0
|
|
20250207,184900,600116090,9510,9510,9510,9510,0
|
|
20250207,184800,600116090,9510,9510,9510,9510,0
|
|
20250207,184700,600116090,9510,9510,9510,9510,0
|
|
20250207,184600,600116090,9510,9510,9510,9510,1376
|
|
20250207,184500,600116090,9510,9510,9510,9510,0
|
|
20250207,184400,600116090,9510,9510,9510,9510,0
|
|
20250207,184300,600116090,9510,9510,9510,9510,0
|
|
20250207,184200,600116090,9510,9510,9510,9510,0
|
|
20250207,184100,600116090,9510,9510,9510,9510,0
|
|
20250207,184000,600116090,9510,9510,9510,9510,0
|
|
20250207,183900,600116090,9510,9510,9510,9510,0
|
|
20250207,183800,600116090,9510,9510,9510,9510,0
|
|
20250207,183700,600116090,9510,9510,9510,9510,0
|
|
20250207,183600,600116090,9510,9510,9510,9510,0
|
|
20250207,183500,600116090,9510,9510,9510,9510,0
|
|
20250207,183400,600116090,9510,9510,9510,9510,0
|
|
20250207,183300,600116090,9510,9510,9510,9510,0
|
|
20250207,183200,600116090,9510,9510,9510,9510,0
|
|
20250207,183100,600116090,9510,9510,9510,9510,0
|
|
20250207,183000,600116090,9510,9510,9510,9510,0
|
|
20250207,182900,600116090,9510,9510,9510,9510,0
|
|
20250207,182800,600116090,9510,9510,9510,9510,0
|
|
20250207,182700,600116090,9510,9510,9510,9510,0
|
|
20250207,182600,600116090,9510,9510,9510,9510,0
|
|
20250207,182500,600116090,9510,9510,9510,9510,0
|
|
20250207,182400,600116090,9510,9510,9510,9510,0
|
|
20250207,182300,600116090,9510,9510,9510,9510,0
|
|
20250207,182200,600116090,9510,9510,9510,9510,0
|
|
20250207,182100,600116090,9510,9510,9510,9510,0
|
|
20250207,182000,600116090,9510,9510,9510,9510,0
|
|
20250207,181900,600116090,9510,9510,9510,9510,0
|
|
20250207,181800,600116090,9510,9510,9510,9510,0
|
|
20250207,181700,600116090,9510,9510,9510,9510,0
|
|
20250207,181600,600116090,9510,9510,9510,9510,1376
|
|
20250207,181500,600116090,9510,9510,9510,9510,0
|
|
20250207,181400,600116090,9510,9510,9510,9510,0
|
|
20250207,181300,600116090,9510,9510,9510,9510,0
|
|
20250207,181200,600116090,9510,9510,9510,9510,0
|
|
20250207,181100,600116090,9510,9510,9510,9510,0
|
|
20250207,181000,600116090,9510,9510,9510,9510,0
|
|
20250207,180900,600116090,9510,9510,9510,9510,0
|
|
20250207,180800,600116090,9510,9510,9510,9510,0
|
|
20250207,180700,600116090,9510,9510,9510,9510,0
|
|
20250207,180600,600116090,9510,9510,9510,9510,0
|
|
20250207,180500,600116090,9510,9510,9510,9510,0
|
|
20250207,180400,600116090,9510,9510,9510,9510,0
|
|
20250207,180300,600116090,9510,9510,9510,9510,0
|
|
20250207,180200,600116090,9510,9510,9510,9510,0
|
|
20250207,180100,600116090,9510,9510,9510,9510,0
|
|
20250207,180000,600116090,9510,9510,9510,9510,0
|
|
20250207,175900,600116090,9510,9510,9510,9510,0
|
|
20250207,175800,600116090,9510,9510,9510,9510,0
|
|
20250207,175700,600116090,9510,9510,9510,9510,0
|
|
20250207,175600,600116090,9510,9510,9510,9510,0
|
|
20250207,175500,600116090,9510,9510,9510,9510,0
|
|
20250207,175400,600116090,9510,9510,9510,9510,0
|
|
20250207,175300,600116090,9510,9510,9510,9510,0
|
|
20250207,175200,600116090,9510,9510,9510,9510,0
|
|
20250207,175100,600116090,9510,9510,9510,9510,0
|
|
20250207,175000,600116090,9510,9510,9510,9510,0
|
|
20250207,174900,600116090,9510,9510,9510,9510,0
|
|
20250207,174800,600116090,9510,9510,9510,9510,0
|
|
20250207,174700,600116090,9510,9510,9510,9510,0
|
|
20250207,174600,600116090,9510,9510,9510,9510,1376
|
|
20250207,174500,600116090,9510,9510,9510,9510,0
|
|
20250207,174400,600116090,9510,9510,9510,9510,0
|
|
20250207,174300,600116090,9510,9510,9510,9510,0
|
|
20250207,174200,600116090,9510,9510,9510,9510,0
|
|
20250207,174100,600116090,9510,9510,9510,9510,0
|
|
20250207,174000,600116090,9510,9510,9510,9510,0
|
|
20250207,173900,600116090,9510,9510,9510,9510,0
|
|
20250207,173800,600116090,9510,9510,9510,9510,0
|
|
20250207,173700,600116090,9510,9510,9510,9510,0
|
|
20250207,173600,600116090,9510,9510,9510,9510,0
|
|
20250207,173500,600116090,9510,9510,9510,9510,0
|
|
20250207,173400,600116090,9510,9510,9510,9510,0
|
|
20250207,173300,600116090,9510,9510,9510,9510,0
|
|
20250207,173200,600116090,9510,9510,9510,9510,0
|
|
20250207,173100,600116090,9510,9510,9510,9510,0
|
|
20250207,173000,600116090,9510,9510,9510,9510,0
|
|
20250207,172900,600116090,9510,9510,9510,9510,0
|
|
20250207,172800,600116090,9510,9510,9510,9510,0
|
|
20250207,172700,600116090,9510,9510,9510,9510,0
|
|
20250207,172600,600116090,9510,9510,9510,9510,0
|
|
20250207,172500,600116090,9510,9510,9510,9510,0
|
|
20250207,172400,600116090,9510,9510,9510,9510,0
|
|
20250207,172300,600116090,9510,9510,9510,9510,0
|
|
20250207,172200,600116090,9510,9510,9510,9510,0
|
|
20250207,172100,600116090,9510,9510,9510,9510,0
|
|
20250207,172000,600116090,9510,9510,9510,9510,0
|
|
20250207,171900,600116090,9510,9510,9510,9510,0
|
|
20250207,171800,600116090,9510,9510,9510,9510,0
|
|
20250207,171700,600116090,9510,9510,9510,9510,0
|
|
20250207,171600,600116090,9510,9510,9510,9510,1376
|
|
20250207,171500,600116090,9510,9510,9510,9510,0
|
|
20250207,171400,600116090,9510,9510,9510,9510,0
|
|
20250207,171300,600116090,9510,9510,9510,9510,0
|
|
20250207,171200,600116090,9510,9510,9510,9510,0
|
|
20250207,171100,600116090,9510,9510,9510,9510,0
|
|
20250207,171000,600116090,9510,9510,9510,9510,0
|
|
20250207,170900,600116090,9510,9510,9510,9510,0
|
|
20250207,170800,600116090,9510,9510,9510,9510,0
|
|
20250207,170700,600116090,9510,9510,9510,9510,0
|
|
20250207,170600,600116090,9510,9510,9510,9510,0
|
|
20250207,170500,600116090,9510,9510,9510,9510,0
|
|
20250207,170400,600116090,9510,9510,9510,9510,0
|
|
20250207,170300,600116090,9510,9510,9510,9510,0
|
|
20250207,170200,600116090,9510,9510,9510,9510,0
|
|
20250207,170100,600116090,9510,9510,9510,9510,0
|
|
20250207,170000,600116090,9510,9510,9510,9510,0
|
|
20250207,165900,600116090,9510,9510,9510,9510,0
|
|
20250207,165800,600116090,9510,9510,9510,9510,0
|
|
20250207,165700,600116090,9510,9510,9510,9510,0
|
|
20250207,165600,600116090,9510,9510,9510,9510,0
|
|
20250207,165500,600116090,9510,9510,9510,9510,0
|
|
20250207,165400,600116090,9510,9510,9510,9510,0
|
|
20250207,165300,600116090,9510,9510,9510,9510,0
|
|
20250207,165200,600116090,9510,9510,9510,9510,0
|
|
20250207,165100,600116090,9510,9510,9510,9510,0
|
|
20250207,165000,600116090,9510,9510,9510,9510,0
|
|
20250207,164900,600116090,9510,9510,9510,9510,0
|
|
20250207,164800,600116090,9510,9510,9510,9510,0
|
|
20250207,164700,600116090,9510,9510,9510,9510,0
|
|
20250207,164600,600116090,9510,9510,9510,9510,1376
|
|
20250207,164500,600116090,9510,9510,9510,9510,0
|
|
20250207,164400,600116090,9510,9510,9510,9510,0
|
|
20250207,164300,600116090,9510,9510,9510,9510,0
|
|
20250207,164200,600116090,9510,9510,9510,9510,0
|
|
20250207,164100,600116090,9510,9510,9510,9510,0
|
|
20250207,164000,600116090,9510,9510,9510,9510,0
|
|
20250207,163900,600116090,9510,9510,9510,9510,0
|
|
20250207,163800,600116090,9510,9510,9510,9510,0
|
|
20250207,163700,600116090,9510,9510,9510,9510,0
|
|
20250207,163600,600116090,9510,9510,9510,9510,0
|
|
20250207,163500,600116090,9510,9510,9510,9510,0
|
|
20250207,163400,600116090,9510,9510,9510,9510,0
|
|
20250207,163300,600116090,9510,9510,9510,9510,0
|
|
20250207,163200,600116090,9510,9510,9510,9510,0
|
|
20250207,163100,600116090,9510,9510,9510,9510,0
|
|
20250207,163000,600116090,9510,9510,9510,9510,0
|
|
20250207,162900,600116090,9510,9510,9510,9510,0
|
|
20250207,162800,600116090,9510,9510,9510,9510,0
|
|
20250207,162700,600116090,9510,9510,9510,9510,0
|
|
20250207,162600,600116090,9510,9510,9510,9510,0
|
|
20250207,162500,600116090,9510,9510,9510,9510,0
|
|
20250207,162400,600116090,9510,9510,9510,9510,0
|
|
20250207,162300,600116090,9510,9510,9510,9510,0
|
|
20250207,162200,600116090,9510,9510,9510,9510,0
|
|
20250207,162100,600116090,9510,9510,9510,9510,0
|
|
20250207,162000,600116090,9510,9510,9510,9510,0
|
|
20250207,161900,600116090,9510,9510,9510,9510,0
|
|
20250207,161800,600116090,9510,9510,9510,9510,0
|
|
20250207,161700,600116090,9510,9510,9510,9510,0
|
|
20250207,161600,600116090,9510,9510,9510,9510,1376
|
|
20250207,161500,600116090,9510,9510,9510,9510,0
|
|
20250207,161400,600116090,9510,9510,9510,9510,0
|
|
20250207,161300,600116090,9510,9510,9510,9510,0
|
|
20250207,161200,600116090,9510,9510,9510,9510,0
|
|
20250207,161100,600116090,9510,9510,9510,9510,0
|
|
20250207,161000,600116090,9510,9510,9510,9510,0
|
|
20250207,160900,600116090,9510,9510,9510,9510,0
|
|
20250207,160800,600116090,9510,9510,9510,9510,0
|
|
20250207,160700,600116090,9510,9510,9510,9510,0
|
|
20250207,160600,600116090,9510,9510,9510,9510,0
|
|
20250207,160500,600116090,9510,9510,9510,9510,0
|
|
20250207,160400,600116090,9510,9510,9510,9510,0
|
|
20250207,160300,600116090,9510,9510,9510,9510,0
|
|
20250207,160200,600116090,9510,9510,9510,9510,0
|
|
20250207,160100,600116090,9510,9510,9510,9510,0
|
|
20250207,160000,600116090,9510,9510,9510,9510,0
|
|
20250207,155900,600116090,9510,9510,9510,9510,0
|
|
20250207,155800,600116090,9510,9510,9510,9510,0
|
|
20250207,155700,600116090,9510,9510,9510,9510,0
|
|
20250207,155600,600116090,9510,9510,9510,9510,0
|
|
20250207,155500,600116090,9510,9510,9510,9510,0
|
|
20250207,155400,600116090,9510,9510,9510,9510,0
|
|
20250207,155300,600116090,9510,9510,9510,9510,0
|
|
20250207,155200,600116090,9510,9510,9510,9510,0
|
|
20250207,155100,600116090,9510,9510,9510,9510,0
|
|
20250207,155000,600116090,9510,9510,9510,9510,0
|
|
20250207,154900,600116090,9510,9510,9510,9510,0
|
|
20250207,154800,600116090,9510,9510,9510,9510,0
|
|
20250207,154700,600116090,9510,9510,9510,9510,0
|
|
20250207,154600,600116090,9510,9510,9510,9510,1376
|
|
20250207,154500,600116090,9510,9510,9510,9510,0
|
|
20250207,154400,600116090,9510,9510,9510,9510,0
|
|
20250207,154300,600116090,9510,9510,9510,9510,0
|
|
20250207,154200,600116090,9510,9510,9510,9510,0
|
|
20250207,154100,600116090,9510,9510,9510,9510,0
|
|
20250207,154000,600116090,9510,9510,9510,9510,0
|
|
20250207,153900,600116090,9510,9510,9510,9510,0
|
|
20250207,153800,600116090,9510,9510,9510,9510,0
|
|
20250207,153700,600116090,9510,9510,9510,9510,0
|
|
20250207,153600,600116090,9510,9510,9510,9510,0
|
|
20250207,153500,600116090,9510,9510,9510,9510,0
|
|
20250207,153400,600116090,9510,9510,9510,9510,0
|
|
20250207,153300,600116090,9510,9510,9510,9510,0
|
|
20250207,153200,600116090,9510,9510,9510,9510,0
|
|
20250207,153100,600116090,9510,9510,9510,9510,0
|
|
20250207,153000,600116090,9510,9510,9510,9510,1376
|
|
20250207,152900,587030330,9540,9540,9540,9540,0
|
|
20250207,152800,587030330,9540,9540,9540,9540,0
|
|
20250207,152700,587030330,9540,9540,9540,9540,0
|
|
20250207,152600,587030330,9540,9540,9540,9540,0
|
|
20250207,152500,587030330,9540,9540,9540,9540,0
|
|
20250207,152400,587030330,9540,9540,9540,9540,0
|
|
20250207,152300,587030330,9540,9540,9540,9540,0
|
|
20250207,152200,587030330,9540,9540,9540,9540,0
|
|
20250207,152100,587030330,9540,9540,9540,9540,0
|
|
20250207,152000,587030330,9540,9540,9540,9540,0
|
|
20250207,151900,587030330,9540,9520,9540,9490,174
|
|
20250207,151800,585372190,9530,9530,9530,9530,89
|
|
20250207,151700,584524020,9530,9500,9530,9500,411
|
|
20250207,151600,580619460,9500,9480,9500,9480,21
|
|
20250207,151500,580420360,9470,9480,9480,9470,219
|
|
20250207,151400,578345280,9500,9480,9500,9470,401
|
|
20250207,151300,574546780,9500,9500,9500,9500,51
|
|
20250207,151200,574062280,9500,9500,9500,9500,0
|
|
20250207,151100,574062280,9500,9500,9500,9500,0
|
|
20250207,151000,574062280,9500,9500,9500,9500,166
|
|
20250207,150900,572485280,9500,9500,9500,9500,2
|
|
20250207,150800,572466280,9490,9490,9490,9490,10
|
|
20250207,150700,572371380,9500,9500,9500,9470,27
|
|
20250207,150600,572115240,9470,9480,9500,9470,39
|
|
20250207,150500,571745740,9480,9480,9480,9480,36
|
|
20250207,150400,571404460,9500,9500,9500,9500,2
|
|
20250207,150300,571385460,9500,9500,9500,9500,201
|
|
20250207,150200,569475960,9500,9490,9500,9490,32
|
|
20250207,150100,569172270,9480,9490,9490,9480,70
|
|
20250207,150000,568508640,9500,9490,9500,9490,73
|
|
20250207,145900,567815210,9490,9490,9490,9490,28
|
|
20250207,145800,567549490,9500,9540,9540,9500,370
|
|
20250207,145700,564031850,9530,9530,9540,9530,87
|
|
20250207,145600,563202730,9530,9480,9530,9480,2
|
|
20250207,145500,563183720,9530,9520,9530,9520,160
|
|
20250207,145400,561658990,9550,9550,9550,9550,129
|
|
20250207,145300,560427040,9560,9490,9560,9490,844
|
|
20250207,145200,552403220,9490,9500,9500,9480,32
|
|
20250207,145100,552099730,9530,9530,9530,9530,0
|
|
20250207,145000,552099730,9530,9530,9530,9530,0
|
|
20250207,144900,552099730,9530,9530,9530,9530,0
|
|
20250207,144800,552099730,9530,9530,9530,9530,1
|
|
20250207,144700,552090200,9470,9530,9530,9470,61
|
|
20250207,144600,551512470,9530,9470,9530,9470,31
|
|
20250207,144500,551218840,9530,9530,9530,9530,1
|
|
20250207,144400,551209310,9530,9470,9530,9470,147
|
|
20250207,144300,549817160,9470,9470,9470,9470,0
|
|
20250207,144200,549817160,9470,9530,9530,9470,97
|
|
20250207,144100,548895570,9530,9480,9530,9470,161
|
|
20250207,144000,547370140,9480,9480,9480,9480,50
|
|
20250207,143900,546896140,9530,9530,9530,9530,1
|
|
20250207,143800,546886610,9480,9500,9530,9480,512
|
|
20250207,143700,542028460,9530,9530,9530,9530,0
|
|
20250207,143600,542028460,9530,9530,9530,9530,0
|
|
20250207,143500,542028460,9530,9520,9530,9520,5
|
|
20250207,143400,541980820,9540,9540,9540,9540,2
|
|
20250207,143300,541961740,9510,9510,9510,9510,3
|
|
20250207,143200,541933210,9510,9540,9540,9490,203
|
|
20250207,143100,540006600,9540,9500,9540,9490,151
|
|
20250207,143000,538573160,9540,9540,9540,9510,102
|
|
20250207,142900,537603080,9540,9540,9540,9540,0
|
|
20250207,142800,537603080,9540,9530,9540,9530,98
|
|
20250207,142700,536669130,9520,9520,9550,9520,226
|
|
20250207,142600,534517580,9540,9570,9570,9540,11
|
|
20250207,142500,534412610,9520,9520,9520,9520,4
|
|
20250207,142400,534374530,9580,9570,9580,9570,3
|
|
20250207,142300,534345810,9570,9540,9570,9540,292
|
|
20250207,142200,531555010,9540,9560,9560,9540,415
|
|
20250207,142100,527590730,9540,9560,9560,9540,220
|
|
20250207,142000,525488910,9560,9560,9560,9560,1
|
|
20250207,141900,525479350,9570,9570,9570,9570,0
|
|
20250207,141800,525479350,9570,9540,9570,9540,46
|
|
20250207,141700,525040480,9540,9540,9540,9540,110
|
|
20250207,141600,523991080,9550,9550,9550,9550,0
|
|
20250207,141500,523991080,9550,9550,9550,9550,104
|
|
20250207,141400,522997880,9550,9550,9550,9550,0
|
|
20250207,141300,522997880,9550,9550,9550,9550,0
|
|
20250207,141200,522997880,9550,9550,9550,9550,10
|
|
20250207,141100,522902380,9550,9550,9550,9550,0
|
|
20250207,141000,522902380,9550,9550,9550,9550,0
|
|
20250207,140900,522902380,9550,9540,9550,9540,219
|
|
20250207,140800,520811710,9540,9540,9540,9540,21
|
|
20250207,140700,520611370,9530,9530,9530,9530,5
|
|
20250207,140600,520563720,9540,9540,9540,9540,0
|
|
20250207,140500,520563720,9540,9540,9540,9540,0
|
|
20250207,140400,520563720,9540,9510,9540,9510,3
|
|
20250207,140300,520535160,9510,9520,9520,9500,302
|
|
20250207,140200,517662830,9540,9540,9540,9540,0
|
|
20250207,140100,517662830,9540,9540,9540,9540,0
|
|
20250207,140000,517662830,9540,9540,9540,9540,0
|
|
20250207,135900,517662830,9540,9540,9540,9540,20
|
|
20250207,135800,517472030,9540,9540,9540,9540,15
|
|
20250207,135700,517328930,9540,9540,9540,9540,0
|
|
20250207,135600,517328930,9540,9520,9540,9520,101
|
|
20250207,135500,516367390,9520,9520,9520,9520,0
|
|
20250207,135400,516367390,9520,9520,9520,9520,0
|
|
20250207,135300,516367390,9520,9530,9530,9520,2
|
|
20250207,135200,516348340,9540,9520,9540,9520,4
|
|
20250207,135100,516310240,9550,9550,9550,9550,0
|
|
20250207,135000,516310240,9550,9550,9550,9550,0
|
|
20250207,134900,516310240,9550,9550,9550,9550,0
|
|
20250207,134800,516310240,9550,9550,9550,9550,0
|
|
20250207,134700,516310240,9550,9550,9550,9550,39
|
|
20250207,134600,515937790,9560,9560,9560,9560,0
|
|
20250207,134500,515937790,9560,9560,9560,9560,0
|
|
20250207,134400,515937790,9560,9560,9560,9560,15
|
|
20250207,134300,515794390,9570,9570,9570,9570,1
|
|
20250207,134200,515784820,9560,9560,9560,9560,689
|
|
20250207,134100,509197980,9580,9580,9580,9580,0
|
|
20250207,134000,509197980,9580,9580,9580,9580,0
|
|
20250207,133900,509197980,9580,9580,9580,9580,0
|
|
20250207,133800,509197980,9580,9580,9580,9580,1
|
|
20250207,133700,509188400,9530,9480,9530,9480,69
|
|
20250207,133600,508532480,9480,9550,9550,9480,1101
|
|
20250207,133500,498068760,9600,9580,9600,9580,18
|
|
20250207,133400,497895980,9570,9570,9570,9570,1
|
|
20250207,133300,497886410,9570,9540,9570,9540,88
|
|
20250207,133200,497044760,9570,9570,9570,9570,0
|
|
20250207,133100,497044760,9570,9590,9600,9570,115
|
|
20250207,133000,495944160,9570,9570,9570,9570,19
|
|
20250207,132900,495762330,9600,9600,9600,9600,0
|
|
20250207,132800,495762330,9600,9600,9600,9600,1
|
|
20250207,132700,495752730,9570,9600,9600,9570,305
|
|
20250207,132600,492824850,9600,9590,9600,9590,305
|
|
20250207,132500,489896960,9590,9580,9590,9580,65
|
|
20250207,132400,489274080,9570,9570,9570,9570,191
|
|
20250207,132300,487446210,9570,9560,9570,9560,792
|
|
20250207,132200,479871750,9570,9570,9570,9570,0
|
|
20250207,132100,479871750,9570,9570,9570,9570,0
|
|
20250207,132000,479871750,9570,9570,9570,9570,0
|
|
20250207,131900,479871750,9570,9540,9570,9540,48
|
|
20250207,131800,479413800,9570,9570,9570,9570,1
|
|
20250207,131700,479404230,9560,9560,9560,9560,0
|
|
20250207,131600,479404230,9560,9560,9560,9560,0
|
|
20250207,131500,479404230,9560,9560,9560,9560,20
|
|
20250207,131400,479213030,9560,9560,9560,9560,9
|
|
20250207,131300,479126990,9540,9540,9540,9540,156
|
|
20250207,131200,477638750,9550,9550,9550,9550,0
|
|
20250207,131100,477638750,9550,9550,9550,9510,32
|
|
20250207,131000,477333390,9560,9560,9560,9560,0
|
|
20250207,130900,477333390,9560,9560,9560,9560,1
|
|
20250207,130800,477323830,9550,9550,9550,9550,188
|
|
20250207,130700,475528430,9560,9560,9560,9560,0
|
|
20250207,130600,475528430,9560,9560,9560,9560,10
|
|
20250207,130500,475432830,9570,9520,9570,9510,167
|
|
20250207,130400,473839570,9520,9510,9520,9510,89
|
|
20250207,130300,472993170,9510,9550,9550,9510,81
|
|
20250207,130200,472222820,9560,9520,9560,9520,42
|
|
20250207,130100,471822940,9570,9570,9570,9570,1
|
|
20250207,130000,471813370,9570,9570,9570,9570,0
|
|
20250207,125900,471813370,9570,9570,9570,9570,169
|
|
20250207,125800,470196040,9570,9570,9570,9570,0
|
|
20250207,125700,470196040,9570,9570,9570,9570,3
|
|
20250207,125600,470167330,9570,9520,9570,9520,12
|
|
20250207,125500,470053040,9570,9570,9570,9570,0
|
|
20250207,125400,470053040,9570,9570,9570,9570,0
|
|
20250207,125300,470053040,9570,9570,9570,9570,2
|
|
20250207,125200,470033900,9560,9560,9560,9560,0
|
|
20250207,125100,470033900,9560,9560,9560,9560,84
|
|
20250207,125000,469230860,9540,9550,9560,9540,269
|
|
20250207,124900,466660250,9550,9550,9550,9550,30
|
|
20250207,124800,466373750,9560,9560,9560,9560,0
|
|
20250207,124700,466373750,9560,9560,9560,9560,239
|
|
20250207,124600,464088910,9560,9560,9560,9560,49
|
|
20250207,124500,463620470,9560,9510,9560,9510,251
|
|
20250207,124400,461222930,9570,9570,9570,9570,0
|
|
20250207,124300,461222930,9570,9570,9570,9570,0
|
|
20250207,124200,461222930,9570,9560,9570,9560,6
|
|
20250207,124100,461165560,9570,9570,9570,9570,1
|
|
20250207,124000,461155990,9570,9570,9570,9570,0
|
|
20250207,123900,461155990,9570,9570,9570,9570,0
|
|
20250207,123800,461155990,9570,9550,9580,9490,909
|
|
20250207,123700,452519480,9550,9550,9550,9550,30
|
|
20250207,123600,452232980,9550,9550,9550,9550,0
|
|
20250207,123500,452232980,9550,9510,9550,9510,170
|
|
20250207,123400,450616240,9550,9550,9550,9550,0
|
|
20250207,123300,450616240,9550,9550,9550,9550,0
|
|
20250207,123200,450616240,9550,9550,9550,9550,0
|
|
20250207,123100,450616240,9550,9550,9550,9550,1
|
|
20250207,123000,450606690,9550,9550,9550,9550,20
|
|
20250207,122900,450415690,9550,9550,9550,9550,0
|
|
20250207,122800,450415690,9550,9550,9550,9550,0
|
|
20250207,122700,450415690,9550,9540,9550,9540,509
|
|
20250207,122600,445555440,9550,9540,9550,9530,6
|
|
20250207,122500,445498180,9510,9510,9510,9510,6
|
|
20250207,122400,445441120,9540,9540,9540,9540,0
|
|
20250207,122300,445441120,9540,9490,9540,9490,11
|
|
20250207,122200,445336680,9540,9540,9540,9540,0
|
|
20250207,122100,445336680,9540,9540,9540,9540,0
|
|
20250207,122000,445336680,9540,9540,9540,9540,0
|
|
20250207,121900,445336680,9540,9510,9540,9510,16
|
|
20250207,121800,445184440,9500,9510,9510,9500,22
|
|
20250207,121700,444975330,9540,9540,9540,9540,0
|
|
20250207,121600,444975330,9540,9540,9540,9540,0
|
|
20250207,121500,444975330,9540,9540,9540,9540,0
|
|
20250207,121400,444975330,9540,9540,9540,9540,0
|
|
20250207,121300,444975330,9540,9540,9540,9540,1
|
|
20250207,121200,444965790,9540,9540,9540,9540,0
|
|
20250207,121100,444965790,9540,9530,9540,9520,3
|
|
20250207,121000,444937200,9540,9540,9540,9540,1
|
|
20250207,120900,444927660,9520,9590,9590,9520,651
|
|
20250207,120800,438715440,9590,9550,9590,9550,42
|
|
20250207,120700,438314160,9550,9570,9570,9550,65
|
|
20250207,120600,437693370,9590,9590,9590,9590,0
|
|
20250207,120500,437693370,9590,9590,9590,9590,0
|
|
20250207,120400,437693370,9590,9550,9590,9550,15
|
|
20250207,120300,437549600,9560,9560,9560,9560,10
|
|
20250207,120200,437454000,9600,9600,9600,9600,0
|
|
20250207,120100,437454000,9600,9600,9600,9600,0
|
|
20250207,120000,437454000,9600,9600,9600,9600,110
|
|
20250207,115900,436398000,9600,9600,9600,9600,0
|
|
20250207,115800,436398000,9600,9590,9600,9590,65
|
|
20250207,115700,435774570,9590,9590,9590,9590,50
|
|
20250207,115600,435295070,9590,9550,9590,9550,180
|
|
20250207,115500,433572080,9580,9580,9580,9580,82
|
|
20250207,115400,432786520,9580,9580,9580,9580,0
|
|
20250207,115300,432786520,9580,9580,9580,9580,0
|
|
20250207,115200,432786520,9580,9580,9580,9580,0
|
|
20250207,115100,432786520,9580,9580,9580,9580,0
|
|
20250207,115000,432786520,9580,9580,9580,9580,0
|
|
20250207,114900,432786520,9580,9570,9580,9570,102
|
|
20250207,114800,431810370,9570,9570,9570,9570,0
|
|
20250207,114700,431810370,9570,9570,9570,9570,320
|
|
20250207,114600,428747970,9570,9570,9570,9570,0
|
|
20250207,114500,428747970,9570,9570,9570,9570,0
|
|
20250207,114400,428747970,9570,9540,9570,9530,201
|
|
20250207,114300,426832160,9570,9570,9570,9570,0
|
|
20250207,114200,426832160,9570,9560,9570,9560,5
|
|
20250207,114100,426784350,9560,9560,9560,9560,4
|
|
20250207,114000,426746110,9560,9560,9560,9560,101
|
|
20250207,113900,425780550,9550,9530,9550,9530,151
|
|
20250207,113800,424339400,9560,9570,9570,9540,63
|
|
20250207,113700,423738000,9570,9550,9570,9550,14
|
|
20250207,113600,423604280,9570,9570,9570,9570,0
|
|
20250207,113500,423604280,9570,9570,9570,9570,30
|
|
20250207,113400,423317180,9580,9580,9580,9580,0
|
|
20250207,113300,423317180,9580,9540,9580,9530,402
|
|
20250207,113200,419484020,9550,9560,9560,9550,105
|
|
20250207,113100,418480270,9570,9570,9570,9570,296
|
|
20250207,113000,415647550,9570,9540,9570,9540,3
|
|
20250207,112900,415618900,9570,9580,9580,9570,3
|
|
20250207,112800,415590180,9590,9590,9590,9590,0
|
|
20250207,112700,415590180,9590,9590,9590,9590,9
|
|
20250207,112600,415503870,9590,9590,9590,9590,0
|
|
20250207,112500,415503870,9590,9590,9590,9590,0
|
|
20250207,112400,415503870,9590,9590,9590,9590,0
|
|
20250207,112300,415503870,9590,9560,9590,9560,500
|
|
20250207,112200,410713010,9550,9570,9570,9550,116
|
|
20250207,112100,409602910,9590,9590,9590,9590,0
|
|
20250207,112000,409602910,9590,9570,9590,9570,342
|
|
20250207,111900,406328390,9570,9570,9570,9570,100
|
|
20250207,111800,405371390,9560,9560,9560,9560,142
|
|
20250207,111700,404013870,9560,9550,9560,9550,101
|
|
20250207,111600,403048330,9550,9550,9550,9550,0
|
|
20250207,111500,403048330,9550,9550,9550,9550,0
|
|
20250207,111400,403048330,9550,9550,9550,9550,0
|
|
20250207,111300,403048330,9550,9550,9550,9550,0
|
|
20250207,111200,403048330,9550,9550,9550,9550,1
|
|
20250207,111100,403038780,9550,9520,9550,9520,219
|
|
20250207,111000,400950510,9510,9500,9510,9500,457
|
|
20250207,110900,396604540,9510,9510,9510,9510,34
|
|
20250207,110800,396281200,9510,9510,9510,9510,42
|
|
20250207,110700,395881780,9500,9500,9500,9500,300
|
|
20250207,110600,393031780,9500,9500,9500,9500,1
|
|
20250207,110500,393022280,9510,9510,9510,9510,0
|
|
20250207,110400,393022280,9510,9510,9510,9510,0
|
|
20250207,110300,393022280,9510,9510,9510,9510,203
|
|
20250207,110200,391091750,9520,9520,9520,9520,0
|
|
20250207,110100,391091750,9520,9520,9520,9520,0
|
|
20250207,110000,391091750,9520,9510,9520,9510,11
|
|
20250207,105900,390987130,9510,9510,9510,9510,171
|
|
20250207,105800,389360920,9500,9500,9500,9500,142
|
|
20250207,105700,388011920,9440,9440,9440,9440,2
|
|
20250207,105600,387993040,9500,9500,9500,9500,1
|
|
20250207,105500,387983540,9450,9450,9450,9450,100
|
|
20250207,105400,387038540,9510,9510,9510,9510,0
|
|
20250207,105300,387038540,9510,9510,9510,9510,10
|
|
20250207,105200,386943440,9510,9510,9510,9510,10
|
|
20250207,105100,386848340,9510,9490,9510,9490,555
|
|
20250207,105000,381575310,9490,9490,9490,9490,2
|
|
20250207,104900,381556330,9490,9500,9500,9490,198
|
|
20250207,104800,379677010,9500,9440,9500,9440,31
|
|
20250207,104700,379384310,9510,9490,9510,9490,12
|
|
20250207,104600,379270400,9500,9500,9500,9500,10
|
|
20250207,104500,379175400,9520,9520,9520,9520,0
|
|
20250207,104400,379175400,9520,9440,9520,9430,483
|
|
20250207,104300,374619180,9530,9540,9540,9430,2175
|
|
20250207,104200,354075480,9490,9520,9520,9490,203
|
|
20250207,104100,352143530,9580,9580,9580,9580,0
|
|
20250207,104000,352143530,9580,9580,9580,9580,0
|
|
20250207,103900,352143530,9580,9580,9580,9580,0
|
|
20250207,103800,352143530,9580,9580,9580,9580,1
|
|
20250207,103700,352133950,9580,9580,9580,9580,1
|
|
20250207,103600,352124370,9580,9580,9580,9580,0
|
|
20250207,103500,352124370,9580,9580,9580,9580,0
|
|
20250207,103400,352124370,9580,9580,9580,9580,0
|
|
20250207,103300,352124370,9580,9580,9580,9580,0
|
|
20250207,103200,352124370,9580,9580,9580,9580,3
|
|
20250207,103100,352095630,9580,9580,9580,9580,0
|
|
20250207,103000,352095630,9580,9580,9580,9580,1
|
|
20250207,102900,352086050,9570,9510,9570,9510,18
|
|
20250207,102800,351913850,9510,9510,9510,9510,45
|
|
20250207,102700,351485900,9510,9590,9590,9510,700
|
|
20250207,102600,344824900,9590,9590,9590,9590,100
|
|
20250207,102500,343865900,9590,9580,9590,9580,98
|
|
20250207,102400,342926940,9580,9570,9580,9570,55
|
|
20250207,102300,342400310,9570,9570,9570,9570,5
|
|
20250207,102200,342352460,9570,9560,9570,9560,4
|
|
20250207,102100,342314210,9540,9520,9540,9520,415
|
|
20250207,102000,338361550,9520,9520,9520,9520,41
|
|
20250207,101900,337971230,9520,9510,9520,9510,473
|
|
20250207,101800,333470710,9510,9510,9510,9510,0
|
|
20250207,101700,333470710,9510,9510,9510,9510,1
|
|
20250207,101600,333461200,9510,9490,9510,9490,337
|
|
20250207,101500,330261190,9480,9470,9480,9470,384
|
|
20250207,101400,326622710,9470,9480,9480,9450,413
|
|
20250207,101300,322718640,9480,9480,9480,9480,2
|
|
20250207,101200,322699680,9470,9450,9470,9450,79
|
|
20250207,101100,321951570,9450,9450,9450,9450,3
|
|
20250207,101000,321923220,9460,9460,9460,9460,11
|
|
20250207,100900,321819160,9460,9450,9460,9450,16
|
|
20250207,100800,321667950,9460,9480,9480,9460,6
|
|
20250207,100700,321611170,9450,9470,9480,9450,12
|
|
20250207,100600,321497720,9450,9450,9450,9450,1
|
|
20250207,100500,321488270,9450,9450,9450,9450,1
|
|
20250207,100400,321478820,9450,9470,9470,9450,418
|
|
20250207,100300,317527800,9450,9450,9450,9450,396
|
|
20250207,100200,313785600,9450,9450,9450,9450,0
|
|
20250207,100100,313785600,9450,9440,9450,9440,75
|
|
20250207,100000,313077590,9440,9440,9450,9440,28
|
|
20250207,095900,312813250,9440,9430,9440,9420,138
|
|
20250207,095800,311512550,9430,9430,9430,9430,130
|
|
20250207,095700,310286650,9430,9430,9430,9430,19
|
|
20250207,095600,310107480,9450,9440,9450,9440,13
|
|
20250207,095500,309984650,9450,9450,9450,9450,50
|
|
20250207,095400,309512150,9470,9470,9470,9470,0
|
|
20250207,095300,309512150,9470,9470,9470,9470,1
|
|
20250207,095200,309502680,9440,9430,9440,9430,2214
|
|
20250207,095100,288624550,9410,9420,9430,9400,312
|
|
20250207,095000,285689680,9420,9490,9490,9410,320
|
|
20250207,094900,282674410,9490,9510,9510,9410,7243
|
|
20250207,094800,214342070,9540,9540,9540,9540,50
|
|
20250207,094700,213865070,9540,9510,9540,9510,11
|
|
20250207,094600,213760430,9510,9510,9510,9510,1
|
|
20250207,094500,213750920,9510,9490,9510,9490,65
|
|
20250207,094400,213134050,9490,9490,9490,9490,7
|
|
20250207,094300,213067620,9540,9540,9540,9540,0
|
|
20250207,094200,213067620,9540,9540,9540,9540,1
|
|
20250207,094100,213058080,9540,9540,9540,9490,1519
|
|
20250207,094000,198580020,9540,9540,9540,9540,1
|
|
20250207,093900,198570480,9540,9540,9540,9540,0
|
|
20250207,093800,198570480,9540,9540,9540,9540,10
|
|
20250207,093700,198475080,9530,9530,9530,9530,0
|
|
20250207,093600,198475080,9530,9540,9540,9530,120
|
|
20250207,093500,197330890,9530,9550,9630,9530,1007
|
|
20250207,093400,187721720,9620,9610,9620,9610,141
|
|
20250207,093300,186365510,9490,9590,9630,9490,1016
|
|
20250207,093200,176695570,9590,9580,9590,9580,200
|
|
20250207,093100,174778570,9570,9570,9570,9570,56
|
|
20250207,093000,174242650,9500,9500,9500,9500,2
|
|
20250207,092900,174223650,9500,9540,9540,9500,1000
|
|
20250207,092800,164721470,9570,9550,9570,9550,468
|
|
20250207,092700,160248090,9510,9500,9510,9500,29
|
|
20250207,092600,159972580,9550,9500,9550,9490,778
|
|
20250207,092500,152576640,9500,9490,9500,9480,54
|
|
20250207,092400,152064490,9500,9500,9500,9490,643
|
|
20250207,092300,145961100,9510,9560,9560,9510,148
|
|
20250207,092200,144552120,9570,9570,9570,9570,39
|
|
20250207,092100,144178890,9570,9570,9570,9570,0
|
|
20250207,092000,144178890,9570,9560,9570,9500,537
|
|
20250207,091900,139055420,9560,9590,9590,9560,228
|
|
20250207,091800,136870340,9600,9690,9710,9600,1384
|
|
20250207,091700,123567580,9680,9500,9730,9500,2411
|
|
20250207,091600,100301210,9510,9510,9510,9510,5
|
|
20250207,091500,100253660,9510,9460,9510,9460,37
|
|
20250207,091400,99903540,9430,9430,9430,9430,129
|
|
20250207,091300,98687070,9430,9420,9430,9420,1443
|
|
20250207,091200,85079600,9430,9420,9430,9420,40
|
|
20250207,091100,84702790,9430,9440,9460,9420,2379
|
|
20250207,091000,62268910,9440,9460,9460,9440,432
|
|
20250207,090900,58189020,9450,9450,9450,9450,0
|
|
20250207,090800,58189020,9450,9500,9510,9450,240
|
|
20250207,090700,55910470,9450,9490,9490,9450,169
|
|
20250207,090600,54307260,9440,9450,9450,9440,15
|
|
20250207,090500,54165540,9440,9440,9440,9440,0
|
|
20250207,090400,54165540,9440,9440,9440,9440,165
|
|
20250207,090300,52607940,9440,9440,9490,9440,615
|
|
20250207,090200,46802290,9440,9460,9460,9440,36
|
|
20250207,090100,46462100,9500,9580,9580,9470,4260
|
|
20250207,090000,5841070,9590,9630,9640,9590,607
|