633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,193000,325747390,7160,7160,7160,7160,517
|
|
20250207,192900,325747390,7160,7160,7160,7160,0
|
|
20250207,192800,325747390,7160,7160,7160,7160,0
|
|
20250207,192700,325747390,7160,7160,7160,7160,0
|
|
20250207,192600,325747390,7160,7160,7160,7160,0
|
|
20250207,192500,325747390,7160,7160,7160,7160,0
|
|
20250207,192400,325747390,7160,7160,7160,7160,0
|
|
20250207,192300,325747390,7160,7160,7160,7160,0
|
|
20250207,192200,325747390,7160,7160,7160,7160,0
|
|
20250207,192100,325747390,7160,7160,7160,7160,0
|
|
20250207,192000,325747390,7160,7160,7160,7160,0
|
|
20250207,191900,325747390,7160,7160,7160,7160,0
|
|
20250207,191800,325747390,7160,7160,7160,7160,0
|
|
20250207,191700,325747390,7160,7160,7160,7160,0
|
|
20250207,191600,325747390,7160,7160,7160,7160,0
|
|
20250207,191500,325747390,7160,7160,7160,7160,0
|
|
20250207,191400,325747390,7160,7160,7160,7160,0
|
|
20250207,191300,325747390,7160,7160,7160,7160,0
|
|
20250207,191200,325747390,7160,7160,7160,7160,0
|
|
20250207,191100,325747390,7160,7160,7160,7160,0
|
|
20250207,191000,325747390,7160,7160,7160,7160,0
|
|
20250207,190900,325747390,7160,7160,7160,7160,0
|
|
20250207,190800,325747390,7160,7160,7160,7160,0
|
|
20250207,190700,325747390,7160,7160,7160,7160,0
|
|
20250207,190600,325747390,7160,7160,7160,7160,0
|
|
20250207,190500,325747390,7160,7160,7160,7160,0
|
|
20250207,190400,325747390,7160,7160,7160,7160,0
|
|
20250207,190300,325747390,7160,7160,7160,7160,0
|
|
20250207,190200,325747390,7160,7160,7160,7160,0
|
|
20250207,190100,325747390,7160,7160,7160,7160,0
|
|
20250207,190000,325747390,7160,7160,7160,7160,517
|
|
20250207,185900,325747390,7160,7160,7160,7160,0
|
|
20250207,185800,325747390,7160,7160,7160,7160,0
|
|
20250207,185700,325747390,7160,7160,7160,7160,0
|
|
20250207,185600,325747390,7160,7160,7160,7160,0
|
|
20250207,185500,325747390,7160,7160,7160,7160,0
|
|
20250207,185400,325747390,7160,7160,7160,7160,0
|
|
20250207,185300,325747390,7160,7160,7160,7160,0
|
|
20250207,185200,325747390,7160,7160,7160,7160,0
|
|
20250207,185100,325747390,7160,7160,7160,7160,0
|
|
20250207,185000,325747390,7160,7160,7160,7160,0
|
|
20250207,184900,325747390,7160,7160,7160,7160,0
|
|
20250207,184800,325747390,7160,7160,7160,7160,0
|
|
20250207,184700,325747390,7160,7160,7160,7160,0
|
|
20250207,184600,325747390,7160,7160,7160,7160,0
|
|
20250207,184500,325747390,7160,7160,7160,7160,0
|
|
20250207,184400,325747390,7160,7160,7160,7160,0
|
|
20250207,184300,325747390,7160,7160,7160,7160,0
|
|
20250207,184200,325747390,7160,7160,7160,7160,0
|
|
20250207,184100,325747390,7160,7160,7160,7160,0
|
|
20250207,184000,325747390,7160,7160,7160,7160,0
|
|
20250207,183900,325747390,7160,7160,7160,7160,0
|
|
20250207,183800,325747390,7160,7160,7160,7160,0
|
|
20250207,183700,325747390,7160,7160,7160,7160,0
|
|
20250207,183600,325747390,7160,7160,7160,7160,0
|
|
20250207,183500,325747390,7160,7160,7160,7160,0
|
|
20250207,183400,325747390,7160,7160,7160,7160,0
|
|
20250207,183300,325747390,7160,7160,7160,7160,0
|
|
20250207,183200,325747390,7160,7160,7160,7160,0
|
|
20250207,183100,325747390,7160,7160,7160,7160,0
|
|
20250207,183000,325747390,7160,7160,7160,7160,517
|
|
20250207,182900,325747390,7160,7160,7160,7160,0
|
|
20250207,182800,325747390,7160,7160,7160,7160,0
|
|
20250207,182700,325747390,7160,7160,7160,7160,0
|
|
20250207,182600,325747390,7160,7160,7160,7160,0
|
|
20250207,182500,325747390,7160,7160,7160,7160,0
|
|
20250207,182400,325747390,7160,7160,7160,7160,0
|
|
20250207,182300,325747390,7160,7160,7160,7160,0
|
|
20250207,182200,325747390,7160,7160,7160,7160,0
|
|
20250207,182100,325747390,7160,7160,7160,7160,0
|
|
20250207,182000,325747390,7160,7160,7160,7160,0
|
|
20250207,181900,325747390,7160,7160,7160,7160,0
|
|
20250207,181800,325747390,7160,7160,7160,7160,0
|
|
20250207,181700,325747390,7160,7160,7160,7160,0
|
|
20250207,181600,325747390,7160,7160,7160,7160,0
|
|
20250207,181500,325747390,7160,7160,7160,7160,0
|
|
20250207,181400,325747390,7160,7160,7160,7160,0
|
|
20250207,181300,325747390,7160,7160,7160,7160,0
|
|
20250207,181200,325747390,7160,7160,7160,7160,0
|
|
20250207,181100,325747390,7160,7160,7160,7160,0
|
|
20250207,181000,325747390,7160,7160,7160,7160,0
|
|
20250207,180900,325747390,7160,7160,7160,7160,0
|
|
20250207,180800,325747390,7160,7160,7160,7160,0
|
|
20250207,180700,325747390,7160,7160,7160,7160,0
|
|
20250207,180600,325747390,7160,7160,7160,7160,0
|
|
20250207,180500,325747390,7160,7160,7160,7160,0
|
|
20250207,180400,325747390,7160,7160,7160,7160,0
|
|
20250207,180300,325747390,7160,7160,7160,7160,0
|
|
20250207,180200,325747390,7160,7160,7160,7160,0
|
|
20250207,180100,325747390,7160,7160,7160,7160,0
|
|
20250207,180000,325747390,7160,7160,7160,7160,517
|
|
20250207,175900,325747390,7160,7160,7160,7160,0
|
|
20250207,175800,325747390,7160,7160,7160,7160,0
|
|
20250207,175700,325747390,7160,7160,7160,7160,0
|
|
20250207,175600,325747390,7160,7160,7160,7160,0
|
|
20250207,175500,325747390,7160,7160,7160,7160,0
|
|
20250207,175400,325747390,7160,7160,7160,7160,0
|
|
20250207,175300,325747390,7160,7160,7160,7160,0
|
|
20250207,175200,325747390,7160,7160,7160,7160,0
|
|
20250207,175100,325747390,7160,7160,7160,7160,0
|
|
20250207,175000,325747390,7160,7160,7160,7160,0
|
|
20250207,174900,325747390,7160,7160,7160,7160,0
|
|
20250207,174800,325747390,7160,7160,7160,7160,0
|
|
20250207,174700,325747390,7160,7160,7160,7160,0
|
|
20250207,174600,325747390,7160,7160,7160,7160,0
|
|
20250207,174500,325747390,7160,7160,7160,7160,0
|
|
20250207,174400,325747390,7160,7160,7160,7160,0
|
|
20250207,174300,325747390,7160,7160,7160,7160,0
|
|
20250207,174200,325747390,7160,7160,7160,7160,0
|
|
20250207,174100,325747390,7160,7160,7160,7160,0
|
|
20250207,174000,325747390,7160,7160,7160,7160,0
|
|
20250207,173900,325747390,7160,7160,7160,7160,0
|
|
20250207,173800,325747390,7160,7160,7160,7160,0
|
|
20250207,173700,325747390,7160,7160,7160,7160,0
|
|
20250207,173600,325747390,7160,7160,7160,7160,0
|
|
20250207,173500,325747390,7160,7160,7160,7160,0
|
|
20250207,173400,325747390,7160,7160,7160,7160,0
|
|
20250207,173300,325747390,7160,7160,7160,7160,0
|
|
20250207,173200,325747390,7160,7160,7160,7160,0
|
|
20250207,173100,325747390,7160,7160,7160,7160,0
|
|
20250207,173000,325747390,7160,7160,7160,7160,517
|
|
20250207,172900,325747390,7160,7160,7160,7160,0
|
|
20250207,172800,325747390,7160,7160,7160,7160,0
|
|
20250207,172700,325747390,7160,7160,7160,7160,0
|
|
20250207,172600,325747390,7160,7160,7160,7160,0
|
|
20250207,172500,325747390,7160,7160,7160,7160,0
|
|
20250207,172400,325747390,7160,7160,7160,7160,0
|
|
20250207,172300,325747390,7160,7160,7160,7160,0
|
|
20250207,172200,325747390,7160,7160,7160,7160,0
|
|
20250207,172100,325747390,7160,7160,7160,7160,0
|
|
20250207,172000,325747390,7160,7160,7160,7160,0
|
|
20250207,171900,325747390,7160,7160,7160,7160,0
|
|
20250207,171800,325747390,7160,7160,7160,7160,0
|
|
20250207,171700,325747390,7160,7160,7160,7160,0
|
|
20250207,171600,325747390,7160,7160,7160,7160,0
|
|
20250207,171500,325747390,7160,7160,7160,7160,0
|
|
20250207,171400,325747390,7160,7160,7160,7160,0
|
|
20250207,171300,325747390,7160,7160,7160,7160,0
|
|
20250207,171200,325747390,7160,7160,7160,7160,0
|
|
20250207,171100,325747390,7160,7160,7160,7160,0
|
|
20250207,171000,325747390,7160,7160,7160,7160,0
|
|
20250207,170900,325747390,7160,7160,7160,7160,0
|
|
20250207,170800,325747390,7160,7160,7160,7160,0
|
|
20250207,170700,325747390,7160,7160,7160,7160,0
|
|
20250207,170600,325747390,7160,7160,7160,7160,0
|
|
20250207,170500,325747390,7160,7160,7160,7160,0
|
|
20250207,170400,325747390,7160,7160,7160,7160,0
|
|
20250207,170300,325747390,7160,7160,7160,7160,0
|
|
20250207,170200,325747390,7160,7160,7160,7160,0
|
|
20250207,170100,325747390,7160,7160,7160,7160,0
|
|
20250207,170000,325747390,7160,7160,7160,7160,517
|
|
20250207,165900,325747390,7160,7160,7160,7160,0
|
|
20250207,165800,325747390,7160,7160,7160,7160,0
|
|
20250207,165700,325747390,7160,7160,7160,7160,0
|
|
20250207,165600,325747390,7160,7160,7160,7160,0
|
|
20250207,165500,325747390,7160,7160,7160,7160,0
|
|
20250207,165400,325747390,7160,7160,7160,7160,0
|
|
20250207,165300,325747390,7160,7160,7160,7160,0
|
|
20250207,165200,325747390,7160,7160,7160,7160,0
|
|
20250207,165100,325747390,7160,7160,7160,7160,0
|
|
20250207,165000,325747390,7160,7160,7160,7160,0
|
|
20250207,164900,325747390,7160,7160,7160,7160,0
|
|
20250207,164800,325747390,7160,7160,7160,7160,0
|
|
20250207,164700,325747390,7160,7160,7160,7160,0
|
|
20250207,164600,325747390,7160,7160,7160,7160,0
|
|
20250207,164500,325747390,7160,7160,7160,7160,0
|
|
20250207,164400,325747390,7160,7160,7160,7160,0
|
|
20250207,164300,325747390,7160,7160,7160,7160,0
|
|
20250207,164200,325747390,7160,7160,7160,7160,0
|
|
20250207,164100,325747390,7160,7160,7160,7160,0
|
|
20250207,164000,325747390,7160,7160,7160,7160,0
|
|
20250207,163900,325747390,7160,7160,7160,7160,0
|
|
20250207,163800,325747390,7160,7160,7160,7160,0
|
|
20250207,163700,325747390,7160,7160,7160,7160,0
|
|
20250207,163600,325747390,7160,7160,7160,7160,0
|
|
20250207,163500,325747390,7160,7160,7160,7160,0
|
|
20250207,163400,325747390,7160,7160,7160,7160,0
|
|
20250207,163300,325747390,7160,7160,7160,7160,0
|
|
20250207,163200,325747390,7160,7160,7160,7160,0
|
|
20250207,163100,325747390,7160,7160,7160,7160,0
|
|
20250207,163000,325747390,7160,7160,7160,7160,517
|
|
20250207,162900,325747390,7160,7160,7160,7160,0
|
|
20250207,162800,325747390,7160,7160,7160,7160,0
|
|
20250207,162700,325747390,7160,7160,7160,7160,0
|
|
20250207,162600,325747390,7160,7160,7160,7160,0
|
|
20250207,162500,325747390,7160,7160,7160,7160,0
|
|
20250207,162400,325747390,7160,7160,7160,7160,0
|
|
20250207,162300,325747390,7160,7160,7160,7160,0
|
|
20250207,162200,325747390,7160,7160,7160,7160,0
|
|
20250207,162100,325747390,7160,7160,7160,7160,0
|
|
20250207,162000,325747390,7160,7160,7160,7160,0
|
|
20250207,161900,325747390,7160,7160,7160,7160,0
|
|
20250207,161800,325747390,7160,7160,7160,7160,0
|
|
20250207,161700,325747390,7160,7160,7160,7160,0
|
|
20250207,161600,325747390,7160,7160,7160,7160,0
|
|
20250207,161500,325747390,7160,7160,7160,7160,0
|
|
20250207,161400,325747390,7160,7160,7160,7160,0
|
|
20250207,161300,325747390,7160,7160,7160,7160,0
|
|
20250207,161200,325747390,7160,7160,7160,7160,0
|
|
20250207,161100,325747390,7160,7160,7160,7160,0
|
|
20250207,161000,325747390,7160,7160,7160,7160,0
|
|
20250207,160900,325747390,7160,7160,7160,7160,0
|
|
20250207,160800,325747390,7160,7160,7160,7160,0
|
|
20250207,160700,325747390,7160,7160,7160,7160,0
|
|
20250207,160600,325747390,7160,7160,7160,7160,0
|
|
20250207,160500,325747390,7160,7160,7160,7160,0
|
|
20250207,160400,325747390,7160,7160,7160,7160,0
|
|
20250207,160300,325747390,7160,7160,7160,7160,0
|
|
20250207,160200,325747390,7160,7160,7160,7160,0
|
|
20250207,160100,325747390,7160,7160,7160,7160,0
|
|
20250207,160000,325747390,7160,7160,7160,7160,517
|
|
20250207,155900,325747390,7160,7160,7160,7160,0
|
|
20250207,155800,325747390,7160,7160,7160,7160,0
|
|
20250207,155700,325747390,7160,7160,7160,7160,0
|
|
20250207,155600,325747390,7160,7160,7160,7160,0
|
|
20250207,155500,325747390,7160,7160,7160,7160,0
|
|
20250207,155400,325747390,7160,7160,7160,7160,0
|
|
20250207,155300,325747390,7160,7160,7160,7160,0
|
|
20250207,155200,325747390,7160,7160,7160,7160,0
|
|
20250207,155100,325747390,7160,7160,7160,7160,0
|
|
20250207,155000,325747390,7160,7160,7160,7160,0
|
|
20250207,154900,325747390,7160,7160,7160,7160,0
|
|
20250207,154800,325747390,7160,7160,7160,7160,0
|
|
20250207,154700,325747390,7160,7160,7160,7160,0
|
|
20250207,154600,325747390,7160,7160,7160,7160,0
|
|
20250207,154500,325747390,7160,7160,7160,7160,0
|
|
20250207,154400,325747390,7160,7160,7160,7160,0
|
|
20250207,154300,325747390,7160,7160,7160,7160,0
|
|
20250207,154200,325747390,7160,7160,7160,7160,0
|
|
20250207,154100,325747390,7160,7160,7160,7160,0
|
|
20250207,154000,325747390,7160,7160,7160,7160,0
|
|
20250207,153900,325747390,7160,7160,7160,7160,0
|
|
20250207,153800,325747390,7160,7160,7160,7160,0
|
|
20250207,153700,325747390,7160,7160,7160,7160,0
|
|
20250207,153600,325747390,7160,7160,7160,7160,0
|
|
20250207,153500,325747390,7160,7160,7160,7160,0
|
|
20250207,153400,325747390,7160,7160,7160,7160,0
|
|
20250207,153300,325747390,7160,7160,7160,7160,0
|
|
20250207,153200,325747390,7160,7160,7160,7160,0
|
|
20250207,153100,325747390,7160,7160,7160,7160,0
|
|
20250207,153000,325747390,7160,7160,7160,7160,1034
|
|
20250207,152900,322045670,7160,7160,7160,7160,0
|
|
20250207,152800,322045670,7160,7160,7160,7160,0
|
|
20250207,152700,322045670,7160,7160,7160,7160,0
|
|
20250207,152600,322045670,7160,7160,7160,7160,0
|
|
20250207,152500,322045670,7160,7160,7160,7160,0
|
|
20250207,152400,322045670,7160,7160,7160,7160,0
|
|
20250207,152300,322045670,7160,7160,7160,7160,0
|
|
20250207,152200,322045670,7160,7160,7160,7160,0
|
|
20250207,152100,322045670,7160,7160,7160,7160,0
|
|
20250207,152000,322045670,7160,7160,7160,7160,0
|
|
20250207,151900,322045670,7160,7160,7160,7160,47
|
|
20250207,151800,321709150,7160,7160,7160,7160,56
|
|
20250207,151700,321308190,7160,7160,7160,7160,2
|
|
20250207,151600,321293870,7160,7160,7160,7160,123
|
|
20250207,151500,320413190,7160,7160,7160,7160,53
|
|
20250207,151400,320033710,7160,7140,7160,7130,455
|
|
20250207,151300,316778470,7160,7150,7160,7140,551
|
|
20250207,151200,312836050,7140,7150,7150,7140,208
|
|
20250207,151100,311350230,7150,7150,7150,7150,1
|
|
20250207,151000,311343080,7150,7150,7150,7150,0
|
|
20250207,150900,311343080,7150,7150,7150,7150,1
|
|
20250207,150800,311335930,7160,7160,7160,7160,0
|
|
20250207,150700,311335930,7160,7160,7160,7160,1
|
|
20250207,150600,311328770,7160,7130,7160,7130,1235
|
|
20250207,150500,302508700,7130,7110,7130,7110,262
|
|
20250207,150400,300645360,7110,7110,7110,7110,0
|
|
20250207,150300,300645360,7110,7110,7110,7100,28
|
|
20250207,150200,300446310,7110,7100,7110,7100,101
|
|
20250207,150100,299729200,7100,7100,7100,7100,0
|
|
20250207,150000,299729200,7100,7100,7100,7100,745
|
|
20250207,145900,294439700,7130,7130,7130,7130,18
|
|
20250207,145800,294311360,7130,7130,7130,7130,10
|
|
20250207,145700,294240060,7130,7130,7130,7130,40
|
|
20250207,145600,293954860,7130,7130,7130,7130,4
|
|
20250207,145500,293926340,7110,7130,7130,7110,113
|
|
20250207,145400,293122870,7130,7130,7130,7130,1
|
|
20250207,145300,293115740,7140,7130,7140,7130,150
|
|
20250207,145200,292045500,7130,7130,7130,7130,1
|
|
20250207,145100,292038370,7120,7110,7120,7110,133
|
|
20250207,145000,291091730,7120,7120,7120,7120,1
|
|
20250207,144900,291084610,7100,7100,7120,7100,671
|
|
20250207,144800,286320490,7110,7110,7110,7110,1
|
|
20250207,144700,286313380,7120,7110,7120,7110,54
|
|
20250207,144600,285929420,7120,7120,7120,7110,12
|
|
20250207,144500,285844080,7120,7120,7120,7120,2
|
|
20250207,144400,285829840,7120,7100,7120,7100,212
|
|
20250207,144300,284324620,7120,7120,7120,7120,1
|
|
20250207,144200,284317500,7110,7110,7110,7110,24
|
|
20250207,144100,284146860,7130,7100,7130,7100,252
|
|
20250207,144000,282356880,7130,7130,7130,7130,2
|
|
20250207,143900,282342620,7100,7100,7100,7100,73
|
|
20250207,143800,281824320,7130,7130,7130,7130,2
|
|
20250207,143700,281810060,7140,7140,7140,7140,0
|
|
20250207,143600,281810060,7140,7140,7140,7140,0
|
|
20250207,143500,281810060,7140,7140,7140,7140,1
|
|
20250207,143400,281802920,7110,7110,7110,7110,26
|
|
20250207,143300,281618060,7140,7140,7140,7140,0
|
|
20250207,143200,281618060,7140,7130,7140,7130,3
|
|
20250207,143100,281596660,7130,7130,7130,7130,1
|
|
20250207,143000,281589530,7110,7110,7110,7110,1
|
|
20250207,142900,281582420,7140,7140,7140,7140,0
|
|
20250207,142800,281582420,7140,7140,7140,7140,0
|
|
20250207,142700,281582420,7140,7140,7140,7140,0
|
|
20250207,142600,281582420,7140,7140,7140,7140,0
|
|
20250207,142500,281582420,7140,7140,7140,7140,0
|
|
20250207,142400,281582420,7140,7140,7140,7140,0
|
|
20250207,142300,281582420,7140,7130,7140,7130,2
|
|
20250207,142200,281568150,7130,7130,7130,7130,0
|
|
20250207,142100,281568150,7130,7120,7140,7100,113
|
|
20250207,142000,280765470,7120,7120,7120,7120,6
|
|
20250207,141900,280722750,7120,7120,7120,7120,71
|
|
20250207,141800,280217230,7120,7120,7120,7120,2
|
|
20250207,141700,280202990,7100,7120,7120,7100,26
|
|
20250207,141600,280018370,7120,7120,7120,7120,0
|
|
20250207,141500,280018370,7120,7120,7120,7120,100
|
|
20250207,141400,279306370,7120,7120,7120,7120,17
|
|
20250207,141300,279185330,7140,7100,7140,7100,327
|
|
20250207,141200,276851500,7110,7110,7110,7110,17
|
|
20250207,141100,276730630,7130,7130,7130,7130,1
|
|
20250207,141000,276723500,7110,7110,7110,7110,1
|
|
20250207,140900,276716390,7140,7130,7140,7120,25
|
|
20250207,140800,276538210,7140,7130,7140,7130,3
|
|
20250207,140700,276516800,7140,7140,7140,7140,0
|
|
20250207,140600,276516800,7140,7130,7140,7130,7
|
|
20250207,140500,276466870,7140,7130,7140,7130,8
|
|
20250207,140400,276409760,7140,7120,7140,7120,105
|
|
20250207,140300,275660090,7140,7140,7140,7120,6
|
|
20250207,140200,275617290,7120,7120,7140,7120,106
|
|
20250207,140100,274860600,7130,7130,7130,7130,0
|
|
20250207,140000,274860600,7130,7130,7130,7130,0
|
|
20250207,135900,274860600,7130,7130,7130,7130,0
|
|
20250207,135800,274860600,7130,7120,7130,7120,21
|
|
20250207,135700,274710890,7130,7120,7140,7120,3
|
|
20250207,135600,274689500,7140,7140,7140,7140,0
|
|
20250207,135500,274689500,7140,7130,7140,7130,2
|
|
20250207,135400,274675230,7130,7130,7130,7130,17
|
|
20250207,135300,274554020,7130,7120,7130,7100,15
|
|
20250207,135200,274447220,7130,7130,7130,7130,0
|
|
20250207,135100,274447220,7130,7120,7130,7120,545
|
|
20250207,135000,270562170,7130,7130,7130,7130,0
|
|
20250207,134900,270562170,7130,7120,7130,7120,11
|
|
20250207,134800,270483840,7130,7120,7130,7120,8
|
|
20250207,134700,270426810,7130,7130,7130,7130,0
|
|
20250207,134600,270426810,7130,7130,7130,7130,0
|
|
20250207,134500,270426810,7130,7130,7130,7130,0
|
|
20250207,134400,270426810,7130,7120,7130,7120,3
|
|
20250207,134300,270405430,7130,7130,7130,7130,2
|
|
20250207,134200,270391170,7100,7120,7130,7100,250
|
|
20250207,134100,268610990,7120,7120,7120,7120,1
|
|
20250207,134000,268603870,7100,7110,7110,7100,30
|
|
20250207,133900,268390670,7120,7120,7120,7120,0
|
|
20250207,133800,268390670,7120,7120,7120,7120,0
|
|
20250207,133700,268390670,7120,7120,7120,7120,0
|
|
20250207,133600,268390670,7120,7120,7120,7120,1
|
|
20250207,133500,268383550,7120,7120,7120,7120,2
|
|
20250207,133400,268369310,7120,7120,7120,7120,1
|
|
20250207,133300,268362190,7120,7120,7120,7120,5
|
|
20250207,133200,268326590,7120,7120,7120,7120,1
|
|
20250207,133100,268319470,7120,7120,7120,7120,0
|
|
20250207,133000,268319470,7120,7120,7120,7120,1
|
|
20250207,132900,268312350,7130,7130,7130,7130,0
|
|
20250207,132800,268312350,7130,7130,7130,7130,0
|
|
20250207,132700,268312350,7130,7130,7130,7130,0
|
|
20250207,132600,268312350,7130,7130,7130,7130,0
|
|
20250207,132500,268312350,7130,7120,7130,7120,44
|
|
20250207,132400,267999060,7090,7100,7100,7090,327
|
|
20250207,132300,265680520,7090,7090,7090,7090,0
|
|
20250207,132200,265680520,7090,7090,7090,7090,0
|
|
20250207,132100,265680520,7090,7090,7090,7090,200
|
|
20250207,132000,264262520,7110,7110,7110,7110,0
|
|
20250207,131900,264262520,7110,7110,7110,7110,0
|
|
20250207,131800,264262520,7110,7110,7110,7110,0
|
|
20250207,131700,264262520,7110,7110,7110,7110,0
|
|
20250207,131600,264262520,7110,7110,7110,7110,0
|
|
20250207,131500,264262520,7110,7110,7110,7110,0
|
|
20250207,131400,264262520,7110,7110,7110,7110,0
|
|
20250207,131300,264262520,7110,7110,7110,7110,0
|
|
20250207,131200,264262520,7110,7110,7120,7110,11
|
|
20250207,131100,264184240,7100,7100,7100,7100,0
|
|
20250207,131000,264184240,7100,7110,7110,7100,263
|
|
20250207,130900,262316430,7110,7110,7110,7110,51
|
|
20250207,130800,261953820,7110,7110,7110,7110,0
|
|
20250207,130700,261953820,7110,7110,7110,7110,1
|
|
20250207,130600,261946710,7100,7100,7100,7100,10
|
|
20250207,130500,261875710,7120,7110,7120,7110,2
|
|
20250207,130400,261861480,7090,7090,7090,7090,106
|
|
20250207,130300,261109940,7090,7090,7090,7090,0
|
|
20250207,130200,261109940,7090,7100,7100,7090,163
|
|
20250207,130100,259953720,7100,7100,7100,7100,0
|
|
20250207,130000,259953720,7100,7100,7100,7100,25
|
|
20250207,125900,259776220,7100,7100,7100,7100,0
|
|
20250207,125800,259776220,7100,7110,7110,7100,77
|
|
20250207,125700,259229420,7120,7120,7120,7120,0
|
|
20250207,125600,259229420,7120,7120,7120,7120,1
|
|
20250207,125500,259222300,7120,7120,7120,7120,0
|
|
20250207,125400,259222300,7120,7100,7120,7100,24
|
|
20250207,125300,259051870,7100,7100,7100,7100,380
|
|
20250207,125200,256353870,7100,7100,7100,7100,2
|
|
20250207,125100,256339670,7100,7100,7100,7100,1
|
|
20250207,125000,256332570,7100,7100,7100,7100,0
|
|
20250207,124900,256332570,7100,7100,7100,7100,0
|
|
20250207,124800,256332570,7100,7100,7100,7100,20
|
|
20250207,124700,256190570,7100,7100,7100,7100,20
|
|
20250207,124600,256048570,7080,7090,7090,7080,348
|
|
20250207,124500,253584670,7080,7080,7080,7080,0
|
|
20250207,124400,253584670,7080,7080,7080,7080,0
|
|
20250207,124300,253584670,7080,7080,7080,7080,0
|
|
20250207,124200,253584670,7080,7080,7080,7080,0
|
|
20250207,124100,253584670,7080,7080,7080,7080,131
|
|
20250207,124000,252657190,7080,7080,7080,7080,0
|
|
20250207,123900,252657190,7080,7080,7080,7080,29
|
|
20250207,123800,252451870,7080,7080,7080,7080,0
|
|
20250207,123700,252451870,7080,7090,7090,7080,500
|
|
20250207,123600,248909870,7080,7100,7100,7080,251
|
|
20250207,123500,247130970,7100,7100,7100,7100,0
|
|
20250207,123400,247130970,7100,7100,7100,7100,263
|
|
20250207,123300,245263670,7100,7100,7100,7100,0
|
|
20250207,123200,245263670,7100,7100,7100,7100,0
|
|
20250207,123100,245263670,7100,7100,7100,7100,2
|
|
20250207,123000,245249470,7120,7120,7120,7120,5
|
|
20250207,122900,245213870,7120,7120,7120,7120,0
|
|
20250207,122800,245213870,7120,7120,7120,7120,29
|
|
20250207,122700,245007390,7120,7120,7120,7120,3
|
|
20250207,122600,244986030,7120,7120,7120,7120,0
|
|
20250207,122500,244986030,7120,7120,7120,7120,0
|
|
20250207,122400,244986030,7120,7120,7120,7120,0
|
|
20250207,122300,244986030,7120,7120,7120,7120,5
|
|
20250207,122200,244950430,7120,7110,7120,7110,21
|
|
20250207,122100,244801110,7110,7110,7110,7110,0
|
|
20250207,122000,244801110,7110,7110,7110,7110,0
|
|
20250207,121900,244801110,7110,7110,7110,7110,0
|
|
20250207,121800,244801110,7110,7110,7110,7110,0
|
|
20250207,121700,244801110,7110,7110,7110,7110,2
|
|
20250207,121600,244786890,7120,7090,7120,7090,46
|
|
20250207,121500,244459800,7110,7090,7110,7070,662
|
|
20250207,121400,239774900,7090,7090,7090,7090,0
|
|
20250207,121300,239774900,7090,7090,7090,7090,0
|
|
20250207,121200,239774900,7090,7090,7090,7090,0
|
|
20250207,121100,239774900,7090,7090,7090,7090,35
|
|
20250207,121000,239526750,7090,7090,7090,7090,0
|
|
20250207,120900,239526750,7090,7090,7090,7090,0
|
|
20250207,120800,239526750,7090,7090,7090,7090,62
|
|
20250207,120700,239087170,7090,7090,7090,7090,0
|
|
20250207,120600,239087170,7090,7090,7090,7090,70
|
|
20250207,120500,238590870,7090,7090,7090,7090,33
|
|
20250207,120400,238356900,7120,7120,7120,7120,0
|
|
20250207,120300,238356900,7120,7120,7120,7120,0
|
|
20250207,120200,238356900,7120,7120,7120,7120,0
|
|
20250207,120100,238356900,7120,7110,7120,7110,2
|
|
20250207,120000,238342670,7080,7080,7080,7080,0
|
|
20250207,115900,238342670,7080,7100,7100,7080,2002
|
|
20250207,115800,224166190,7110,7110,7110,7110,56
|
|
20250207,115700,223768030,7110,7110,7110,7110,3
|
|
20250207,115600,223746700,7090,7090,7090,7090,0
|
|
20250207,115500,223746700,7090,7090,7090,7090,0
|
|
20250207,115400,223746700,7090,7090,7090,7090,41
|
|
20250207,115300,223456010,7100,7100,7100,7100,4983
|
|
20250207,115200,188076710,7100,7100,7100,7100,750
|
|
20250207,115100,182751710,7110,7110,7110,7110,0
|
|
20250207,115000,182751710,7110,7100,7110,7100,611
|
|
20250207,114900,178413400,7110,7110,7110,7110,0
|
|
20250207,114800,178413400,7110,7110,7110,7110,30
|
|
20250207,114700,178200100,7110,7110,7110,7110,1
|
|
20250207,114600,178192990,7110,7110,7110,7110,222
|
|
20250207,114500,176614570,7110,7110,7110,7110,152
|
|
20250207,114400,175533850,7110,7100,7110,7100,578
|
|
20250207,114300,171429690,7110,7100,7110,7100,70
|
|
20250207,114200,170932190,7100,7100,7100,7100,1452
|
|
20250207,114100,160622990,7110,7110,7110,7110,20
|
|
20250207,114000,160480790,7100,7110,7110,7100,792
|
|
20250207,113900,154857230,7120,7120,7120,7120,160
|
|
20250207,113800,153718030,7100,7100,7100,7100,0
|
|
20250207,113700,153718030,7100,7120,7120,7100,310
|
|
20250207,113600,151514830,7100,7110,7110,7100,173
|
|
20250207,113500,150285300,7120,7120,7120,7120,0
|
|
20250207,113400,150285300,7120,7120,7120,7120,0
|
|
20250207,113300,150285300,7120,7120,7120,7120,2
|
|
20250207,113200,150271060,7110,7110,7110,7110,20
|
|
20250207,113100,150128860,7110,7110,7110,7110,100
|
|
20250207,113000,149417860,7110,7110,7110,7110,18
|
|
20250207,112900,149289880,7110,7110,7110,7110,86
|
|
20250207,112800,148678420,7110,7110,7110,7100,311
|
|
20250207,112700,146469960,7110,7110,7110,7110,45
|
|
20250207,112600,146150010,7110,7110,7110,7110,18
|
|
20250207,112500,146022030,7130,7130,7130,7130,0
|
|
20250207,112400,146022030,7130,7130,7130,7130,0
|
|
20250207,112300,146022030,7130,7100,7130,7100,71
|
|
20250207,112200,145517900,7100,7100,7100,7100,0
|
|
20250207,112100,145517900,7100,7110,7110,7100,1468
|
|
20250207,112000,135089420,7130,7130,7130,7130,0
|
|
20250207,111900,135089420,7130,7130,7130,7130,10
|
|
20250207,111800,135018120,7110,7110,7110,7110,0
|
|
20250207,111700,135018120,7110,7110,7110,7110,0
|
|
20250207,111600,135018120,7110,7110,7110,7110,15
|
|
20250207,111500,134911470,7110,7110,7110,7110,234
|
|
20250207,111400,133247730,7140,7140,7140,7140,0
|
|
20250207,111300,133247730,7140,7140,7140,7140,50
|
|
20250207,111200,132890730,7140,7140,7140,7140,0
|
|
20250207,111100,132890730,7140,7140,7140,7140,0
|
|
20250207,111000,132890730,7140,7140,7140,7140,0
|
|
20250207,110900,132890730,7140,7140,7140,7140,0
|
|
20250207,110800,132890730,7140,7120,7140,7120,26
|
|
20250207,110700,132705110,7140,7140,7140,7140,0
|
|
20250207,110600,132705110,7140,7140,7140,7140,1
|
|
20250207,110500,132697970,7100,7110,7110,7100,2019
|
|
20250207,110400,118353880,7140,7140,7140,7140,50
|
|
20250207,110300,117996880,7110,7110,7110,7110,0
|
|
20250207,110200,117996880,7110,7110,7110,7110,3
|
|
20250207,110100,117975550,7110,7110,7110,7110,14
|
|
20250207,110000,117876010,7110,7110,7110,7110,89
|
|
20250207,105900,117243220,7110,7140,7140,7110,205
|
|
20250207,105800,115785640,7110,7110,7110,7110,0
|
|
20250207,105700,115785640,7110,7110,7110,7110,10
|
|
20250207,105600,115714540,7140,7140,7140,7140,1
|
|
20250207,105500,115707400,7120,7120,7120,7120,800
|
|
20250207,105400,110011400,7130,7130,7130,7130,0
|
|
20250207,105300,110011400,7130,7130,7130,7130,0
|
|
20250207,105200,110011400,7130,7130,7130,7130,74
|
|
20250207,105100,109483780,7140,7140,7140,7140,0
|
|
20250207,105000,109483780,7140,7140,7140,7140,0
|
|
20250207,104900,109483780,7140,7140,7140,7140,1
|
|
20250207,104800,109476640,7130,7130,7130,7130,0
|
|
20250207,104700,109476640,7130,7130,7130,7130,0
|
|
20250207,104600,109476640,7130,7130,7130,7130,69
|
|
20250207,104500,108984670,7130,7130,7130,7130,0
|
|
20250207,104400,108984670,7130,7130,7130,7130,51
|
|
20250207,104300,108621040,7130,7130,7130,7130,10
|
|
20250207,104200,108549740,7130,7130,7130,7130,5
|
|
20250207,104100,108514090,7120,7120,7120,7120,0
|
|
20250207,104000,108514090,7120,7120,7120,7120,57
|
|
20250207,103900,108108250,7120,7120,7120,7120,0
|
|
20250207,103800,108108250,7120,7120,7120,7120,0
|
|
20250207,103700,108108250,7120,7120,7120,7120,0
|
|
20250207,103600,108108250,7120,7130,7140,7120,60
|
|
20250207,103500,107680460,7130,7140,7140,7130,771
|
|
20250207,103400,102178350,7140,7150,7150,7140,985
|
|
20250207,103300,95137260,7150,7150,7150,7150,0
|
|
20250207,103200,95137260,7150,7150,7150,7150,0
|
|
20250207,103100,95137260,7150,7150,7150,7150,0
|
|
20250207,103000,95137260,7150,7150,7150,7150,106
|
|
20250207,102900,94379360,7150,7150,7150,7150,0
|
|
20250207,102800,94379360,7150,7150,7150,7150,98
|
|
20250207,102700,93678660,7160,7160,7160,7160,0
|
|
20250207,102600,93678660,7160,7160,7160,7160,102
|
|
20250207,102500,92948340,7170,7170,7170,7170,226
|
|
20250207,102400,91327920,7190,7190,7190,7190,0
|
|
20250207,102300,91327920,7190,7190,7190,7190,3
|
|
20250207,102200,91306350,7190,7190,7190,7190,0
|
|
20250207,102100,91306350,7190,7190,7190,7190,1
|
|
20250207,102000,91299160,7170,7170,7170,7170,0
|
|
20250207,101900,91299160,7170,7170,7170,7170,1
|
|
20250207,101800,91291990,7200,7200,7200,7170,424
|
|
20250207,101700,88247330,7210,7210,7210,7210,0
|
|
20250207,101600,88247330,7210,7210,7210,7210,0
|
|
20250207,101500,88247330,7210,7210,7210,7210,0
|
|
20250207,101400,88247330,7210,7210,7210,7210,0
|
|
20250207,101300,88247330,7210,7210,7210,7210,0
|
|
20250207,101200,88247330,7210,7190,7210,7190,327
|
|
20250207,101100,85896080,7210,7210,7210,7210,0
|
|
20250207,101000,85896080,7210,7210,7210,7210,0
|
|
20250207,100900,85896080,7210,7210,7210,7210,1
|
|
20250207,100800,85888870,7220,7220,7220,7220,1
|
|
20250207,100700,85881650,7190,7190,7190,7190,100
|
|
20250207,100600,85162650,7220,7220,7230,7220,9
|
|
20250207,100500,85097650,7190,7190,7190,7190,14
|
|
20250207,100400,84996990,7180,7180,7180,7180,84
|
|
20250207,100300,84393870,7180,7180,7180,7180,51
|
|
20250207,100200,84027690,7180,7180,7180,7180,0
|
|
20250207,100100,84027690,7180,7180,7190,7180,4
|
|
20250207,100000,83998960,7190,7190,7190,7180,35
|
|
20250207,095900,83747400,7180,7190,7190,7180,167
|
|
20250207,095800,82548210,7190,7180,7190,7180,15
|
|
20250207,095700,82440370,7190,7190,7210,7180,80
|
|
20250207,095600,81865300,7210,7210,7210,7190,18
|
|
20250207,095500,81735610,7220,7190,7220,7190,19
|
|
20250207,095400,81598490,7210,7200,7210,7190,911
|
|
20250207,095300,75040740,7230,7230,7230,7230,10
|
|
20250207,095200,74968440,7230,7230,7230,7230,5
|
|
20250207,095100,74932290,7230,7230,7230,7230,0
|
|
20250207,095000,74932290,7230,7230,7230,7230,0
|
|
20250207,094900,74932290,7230,7230,7230,7230,0
|
|
20250207,094800,74932290,7230,7230,7230,7230,0
|
|
20250207,094700,74932290,7230,7230,7230,7230,150
|
|
20250207,094600,73847790,7230,7230,7230,7200,276
|
|
20250207,094500,71858070,7230,7230,7230,7230,87
|
|
20250207,094400,71229060,7230,7210,7230,7210,365
|
|
20250207,094300,68597210,7230,7210,7230,7210,11
|
|
20250207,094200,68517880,7210,7220,7220,7210,238
|
|
20250207,094100,66800800,7240,7240,7240,7240,0
|
|
20250207,094000,66800800,7240,7240,7240,7240,10
|
|
20250207,093900,66728400,7220,7220,7220,7220,600
|
|
20250207,093800,62396400,7240,7240,7240,7240,1
|
|
20250207,093700,62389160,7230,7230,7230,7230,19
|
|
20250207,093600,62251790,7210,7230,7230,7210,41
|
|
20250207,093500,61956060,7260,7260,7260,7260,0
|
|
20250207,093400,61956060,7260,7260,7260,7260,0
|
|
20250207,093300,61956060,7260,7260,7260,7260,0
|
|
20250207,093200,61956060,7260,7260,7260,7260,1
|
|
20250207,093100,61948800,7240,7240,7240,7240,250
|
|
20250207,093000,60138800,7250,7240,7270,7240,3
|
|
20250207,092900,60117040,7250,7250,7250,7220,465
|
|
20250207,092800,56758660,7230,7250,7250,7230,1354
|
|
20250207,092700,46955370,7270,7270,7270,7270,10
|
|
20250207,092600,46882670,7270,7270,7270,7250,177
|
|
20250207,092500,45598500,7250,7260,7260,7250,140
|
|
20250207,092400,44583080,7260,7290,7300,7260,13
|
|
20250207,092300,44488470,7280,7270,7310,7270,66
|
|
20250207,092200,44006800,7300,7260,7310,7260,22
|
|
20250207,092100,43846550,7250,7230,7250,7230,642
|
|
20250207,092000,39192190,7250,7230,7250,7230,719
|
|
20250207,091900,33983040,7250,7250,7250,7250,11
|
|
20250207,091800,33903290,7250,7250,7250,7230,109
|
|
20250207,091700,33114910,7250,7240,7250,7240,15
|
|
20250207,091600,33006300,7250,7250,7250,7240,22
|
|
20250207,091500,32847000,7240,7250,7250,7240,487
|
|
20250207,091400,29319930,7280,7270,7280,7250,98
|
|
20250207,091300,28609380,7250,7250,7250,7250,300
|
|
20250207,091200,26434380,7280,7270,7280,7270,3
|
|
20250207,091100,26412550,7250,7250,7250,7250,10
|
|
20250207,091000,26340050,7280,7240,7280,7240,463
|
|
20250207,090900,22983870,7250,7260,7260,7240,936
|
|
20250207,090800,16198820,7280,7260,7290,7260,123
|
|
20250207,090700,15305770,7270,7280,7290,7270,39
|
|
20250207,090600,15022030,7290,7290,7290,7280,185
|
|
20250207,090500,13673550,7300,7320,7320,7300,308
|
|
20250207,090400,11423090,7310,7320,7320,7310,531
|
|
20250207,090300,7539980,7370,7370,7370,7370,1
|
|
20250207,090200,7532610,7320,7360,7360,7320,498
|
|
20250207,090100,3883750,7330,7370,7370,7330,336
|
|
20250207,090000,1415330,7390,7370,7390,7370,192
|