665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,200200,249970580,7310,7310,7310,7310,211
|
|
20250205,200100,249970580,7310,7310,7310,7310,0
|
|
20250205,200000,249970580,7310,7310,7310,7310,0
|
|
20250205,195900,249970580,7310,7310,7310,7310,0
|
|
20250205,195800,249970580,7310,7310,7310,7310,0
|
|
20250205,195700,249970580,7310,7310,7310,7310,0
|
|
20250205,195600,249970580,7310,7310,7310,7310,0
|
|
20250205,195500,249970580,7310,7310,7310,7310,0
|
|
20250205,195400,249970580,7310,7310,7310,7310,0
|
|
20250205,195300,249970580,7310,7310,7310,7310,0
|
|
20250205,195200,249970580,7310,7310,7310,7310,0
|
|
20250205,195100,249970580,7310,7310,7310,7310,0
|
|
20250205,195000,249970580,7310,7310,7310,7310,0
|
|
20250205,194900,249970580,7310,7310,7310,7310,0
|
|
20250205,194800,249970580,7310,7310,7310,7310,0
|
|
20250205,194700,249970580,7310,7310,7310,7310,0
|
|
20250205,194600,249970580,7310,7310,7310,7310,0
|
|
20250205,194500,249970580,7310,7310,7310,7310,0
|
|
20250205,194400,249970580,7310,7310,7310,7310,0
|
|
20250205,194300,249970580,7310,7310,7310,7310,0
|
|
20250205,194200,249970580,7310,7310,7310,7310,0
|
|
20250205,194100,249970580,7310,7310,7310,7310,0
|
|
20250205,194000,249970580,7310,7310,7310,7310,0
|
|
20250205,193900,249970580,7310,7310,7310,7310,0
|
|
20250205,193800,249970580,7310,7310,7310,7310,0
|
|
20250205,193700,249970580,7310,7310,7310,7310,0
|
|
20250205,193600,249970580,7310,7310,7310,7310,0
|
|
20250205,193500,249970580,7310,7310,7310,7310,0
|
|
20250205,193400,249970580,7310,7310,7310,7310,0
|
|
20250205,193300,249970580,7310,7310,7310,7310,0
|
|
20250205,193200,249970580,7310,7310,7310,7310,211
|
|
20250205,193100,249970580,7310,7310,7310,7310,0
|
|
20250205,193000,249970580,7310,7310,7310,7310,0
|
|
20250205,192900,249970580,7310,7310,7310,7310,0
|
|
20250205,192800,249970580,7310,7310,7310,7310,0
|
|
20250205,192700,249970580,7310,7310,7310,7310,0
|
|
20250205,192600,249970580,7310,7310,7310,7310,0
|
|
20250205,192500,249970580,7310,7310,7310,7310,0
|
|
20250205,192400,249970580,7310,7310,7310,7310,0
|
|
20250205,192300,249970580,7310,7310,7310,7310,0
|
|
20250205,192200,249970580,7310,7310,7310,7310,0
|
|
20250205,192100,249970580,7310,7310,7310,7310,0
|
|
20250205,192000,249970580,7310,7310,7310,7310,0
|
|
20250205,191900,249970580,7310,7310,7310,7310,0
|
|
20250205,191800,249970580,7310,7310,7310,7310,0
|
|
20250205,191700,249970580,7310,7310,7310,7310,0
|
|
20250205,191600,249970580,7310,7310,7310,7310,0
|
|
20250205,191500,249970580,7310,7310,7310,7310,0
|
|
20250205,191400,249970580,7310,7310,7310,7310,0
|
|
20250205,191300,249970580,7310,7310,7310,7310,0
|
|
20250205,191200,249970580,7310,7310,7310,7310,0
|
|
20250205,191100,249970580,7310,7310,7310,7310,0
|
|
20250205,191000,249970580,7310,7310,7310,7310,0
|
|
20250205,190900,249970580,7310,7310,7310,7310,0
|
|
20250205,190800,249970580,7310,7310,7310,7310,0
|
|
20250205,190700,249970580,7310,7310,7310,7310,0
|
|
20250205,190600,249970580,7310,7310,7310,7310,0
|
|
20250205,190500,249970580,7310,7310,7310,7310,0
|
|
20250205,190400,249970580,7310,7310,7310,7310,0
|
|
20250205,190300,249970580,7310,7310,7310,7310,0
|
|
20250205,190200,249970580,7310,7310,7310,7310,211
|
|
20250205,190100,249970580,7310,7310,7310,7310,0
|
|
20250205,190000,249970580,7310,7310,7310,7310,0
|
|
20250205,185900,249970580,7310,7310,7310,7310,0
|
|
20250205,185800,249970580,7310,7310,7310,7310,0
|
|
20250205,185700,249970580,7310,7310,7310,7310,0
|
|
20250205,185600,249970580,7310,7310,7310,7310,0
|
|
20250205,185500,249970580,7310,7310,7310,7310,0
|
|
20250205,185400,249970580,7310,7310,7310,7310,0
|
|
20250205,185300,249970580,7310,7310,7310,7310,0
|
|
20250205,185200,249970580,7310,7310,7310,7310,0
|
|
20250205,185100,249970580,7310,7310,7310,7310,0
|
|
20250205,185000,249970580,7310,7310,7310,7310,0
|
|
20250205,184900,249970580,7310,7310,7310,7310,0
|
|
20250205,184800,249970580,7310,7310,7310,7310,0
|
|
20250205,184700,249970580,7310,7310,7310,7310,0
|
|
20250205,184600,249970580,7310,7310,7310,7310,0
|
|
20250205,184500,249970580,7310,7310,7310,7310,0
|
|
20250205,184400,249970580,7310,7310,7310,7310,0
|
|
20250205,184300,249970580,7310,7310,7310,7310,0
|
|
20250205,184200,249970580,7310,7310,7310,7310,0
|
|
20250205,184100,249970580,7310,7310,7310,7310,0
|
|
20250205,184000,249970580,7310,7310,7310,7310,0
|
|
20250205,183900,249970580,7310,7310,7310,7310,0
|
|
20250205,183800,249970580,7310,7310,7310,7310,0
|
|
20250205,183700,249970580,7310,7310,7310,7310,0
|
|
20250205,183600,249970580,7310,7310,7310,7310,0
|
|
20250205,183500,249970580,7310,7310,7310,7310,0
|
|
20250205,183400,249970580,7310,7310,7310,7310,0
|
|
20250205,183300,249970580,7310,7310,7310,7310,0
|
|
20250205,183200,249970580,7310,7310,7310,7310,211
|
|
20250205,183100,249970580,7310,7310,7310,7310,0
|
|
20250205,183000,249970580,7310,7310,7310,7310,0
|
|
20250205,182900,249970580,7310,7310,7310,7310,0
|
|
20250205,182800,249970580,7310,7310,7310,7310,0
|
|
20250205,182700,249970580,7310,7310,7310,7310,0
|
|
20250205,182600,249970580,7310,7310,7310,7310,0
|
|
20250205,182500,249970580,7310,7310,7310,7310,0
|
|
20250205,182400,249970580,7310,7310,7310,7310,0
|
|
20250205,182300,249970580,7310,7310,7310,7310,0
|
|
20250205,182200,249970580,7310,7310,7310,7310,0
|
|
20250205,182100,249970580,7310,7310,7310,7310,0
|
|
20250205,182000,249970580,7310,7310,7310,7310,0
|
|
20250205,181900,249970580,7310,7310,7310,7310,0
|
|
20250205,181800,249970580,7310,7310,7310,7310,0
|
|
20250205,181700,249970580,7310,7310,7310,7310,0
|
|
20250205,181600,249970580,7310,7310,7310,7310,0
|
|
20250205,181500,249970580,7310,7310,7310,7310,0
|
|
20250205,181400,249970580,7310,7310,7310,7310,0
|
|
20250205,181300,249970580,7310,7310,7310,7310,0
|
|
20250205,181200,249970580,7310,7310,7310,7310,0
|
|
20250205,181100,249970580,7310,7310,7310,7310,0
|
|
20250205,181000,249970580,7310,7310,7310,7310,0
|
|
20250205,180900,249970580,7310,7310,7310,7310,0
|
|
20250205,180800,249970580,7310,7310,7310,7310,0
|
|
20250205,180700,249970580,7310,7310,7310,7310,0
|
|
20250205,180600,249970580,7310,7310,7310,7310,0
|
|
20250205,180500,249970580,7310,7310,7310,7310,0
|
|
20250205,180400,249970580,7310,7310,7310,7310,0
|
|
20250205,180300,249970580,7310,7310,7310,7310,0
|
|
20250205,180200,249970580,7310,7310,7310,7310,211
|
|
20250205,180100,249970580,7310,7310,7310,7310,0
|
|
20250205,180000,249970580,7310,7310,7310,7310,0
|
|
20250205,175900,249970580,7310,7310,7310,7310,0
|
|
20250205,175800,249970580,7310,7310,7310,7310,0
|
|
20250205,175700,249970580,7310,7310,7310,7310,0
|
|
20250205,175600,249970580,7310,7310,7310,7310,0
|
|
20250205,175500,249970580,7310,7310,7310,7310,0
|
|
20250205,175400,249970580,7310,7310,7310,7310,0
|
|
20250205,175300,249970580,7310,7310,7310,7310,0
|
|
20250205,175200,249970580,7310,7310,7310,7310,0
|
|
20250205,175100,249970580,7310,7310,7310,7310,0
|
|
20250205,175000,249970580,7310,7310,7310,7310,0
|
|
20250205,174900,249970580,7310,7310,7310,7310,0
|
|
20250205,174800,249970580,7310,7310,7310,7310,0
|
|
20250205,174700,249970580,7310,7310,7310,7310,0
|
|
20250205,174600,249970580,7310,7310,7310,7310,0
|
|
20250205,174500,249970580,7310,7310,7310,7310,0
|
|
20250205,174400,249970580,7310,7310,7310,7310,0
|
|
20250205,174300,249970580,7310,7310,7310,7310,0
|
|
20250205,174200,249970580,7310,7310,7310,7310,0
|
|
20250205,174100,249970580,7310,7310,7310,7310,0
|
|
20250205,174000,249970580,7310,7310,7310,7310,0
|
|
20250205,173900,249970580,7310,7310,7310,7310,0
|
|
20250205,173800,249970580,7310,7310,7310,7310,0
|
|
20250205,173700,249970580,7310,7310,7310,7310,0
|
|
20250205,173600,249970580,7310,7310,7310,7310,0
|
|
20250205,173500,249970580,7310,7310,7310,7310,0
|
|
20250205,173400,249970580,7310,7310,7310,7310,0
|
|
20250205,173300,249970580,7310,7310,7310,7310,0
|
|
20250205,173200,249970580,7310,7310,7310,7310,211
|
|
20250205,173100,249970580,7310,7310,7310,7310,0
|
|
20250205,173000,249970580,7310,7310,7310,7310,0
|
|
20250205,172900,249970580,7310,7310,7310,7310,0
|
|
20250205,172800,249970580,7310,7310,7310,7310,0
|
|
20250205,172700,249970580,7310,7310,7310,7310,0
|
|
20250205,172600,249970580,7310,7310,7310,7310,0
|
|
20250205,172500,249970580,7310,7310,7310,7310,0
|
|
20250205,172400,249970580,7310,7310,7310,7310,0
|
|
20250205,172300,249970580,7310,7310,7310,7310,0
|
|
20250205,172200,249970580,7310,7310,7310,7310,0
|
|
20250205,172100,249970580,7310,7310,7310,7310,0
|
|
20250205,172000,249970580,7310,7310,7310,7310,0
|
|
20250205,171900,249970580,7310,7310,7310,7310,0
|
|
20250205,171800,249970580,7310,7310,7310,7310,0
|
|
20250205,171700,249970580,7310,7310,7310,7310,0
|
|
20250205,171600,249970580,7310,7310,7310,7310,0
|
|
20250205,171500,249970580,7310,7310,7310,7310,0
|
|
20250205,171400,249970580,7310,7310,7310,7310,0
|
|
20250205,171300,249970580,7310,7310,7310,7310,0
|
|
20250205,171200,249970580,7310,7310,7310,7310,0
|
|
20250205,171100,249970580,7310,7310,7310,7310,0
|
|
20250205,171000,249970580,7310,7310,7310,7310,0
|
|
20250205,170900,249970580,7310,7310,7310,7310,0
|
|
20250205,170800,249970580,7310,7310,7310,7310,0
|
|
20250205,170700,249970580,7310,7310,7310,7310,0
|
|
20250205,170600,249970580,7310,7310,7310,7310,0
|
|
20250205,170500,249970580,7310,7310,7310,7310,0
|
|
20250205,170400,249970580,7310,7310,7310,7310,0
|
|
20250205,170300,249970580,7310,7310,7310,7310,0
|
|
20250205,170200,249970580,7310,7310,7310,7310,211
|
|
20250205,170100,249970580,7310,7310,7310,7310,0
|
|
20250205,170000,249970580,7310,7310,7310,7310,0
|
|
20250205,165900,249970580,7310,7310,7310,7310,0
|
|
20250205,165800,249970580,7310,7310,7310,7310,0
|
|
20250205,165700,249970580,7310,7310,7310,7310,0
|
|
20250205,165600,249970580,7310,7310,7310,7310,0
|
|
20250205,165500,249970580,7310,7310,7310,7310,0
|
|
20250205,165400,249970580,7310,7310,7310,7310,0
|
|
20250205,165300,249970580,7310,7310,7310,7310,0
|
|
20250205,165200,249970580,7310,7310,7310,7310,0
|
|
20250205,165100,249970580,7310,7310,7310,7310,0
|
|
20250205,165000,249970580,7310,7310,7310,7310,0
|
|
20250205,164900,249970580,7310,7310,7310,7310,0
|
|
20250205,164800,249970580,7310,7310,7310,7310,0
|
|
20250205,164700,249970580,7310,7310,7310,7310,0
|
|
20250205,164600,249970580,7310,7310,7310,7310,0
|
|
20250205,164500,249970580,7310,7310,7310,7310,0
|
|
20250205,164400,249970580,7310,7310,7310,7310,0
|
|
20250205,164300,249970580,7310,7310,7310,7310,0
|
|
20250205,164200,249970580,7310,7310,7310,7310,0
|
|
20250205,164100,249970580,7310,7310,7310,7310,0
|
|
20250205,164000,249970580,7310,7310,7310,7310,0
|
|
20250205,163900,249970580,7310,7310,7310,7310,0
|
|
20250205,163800,249970580,7310,7310,7310,7310,0
|
|
20250205,163700,249970580,7310,7310,7310,7310,0
|
|
20250205,163600,249970580,7310,7310,7310,7310,0
|
|
20250205,163500,249970580,7310,7310,7310,7310,0
|
|
20250205,163400,249970580,7310,7310,7310,7310,0
|
|
20250205,163300,249970580,7310,7310,7310,7310,0
|
|
20250205,163200,249970580,7310,7310,7310,7310,211
|
|
20250205,163100,249970580,7310,7310,7310,7310,0
|
|
20250205,163000,249970580,7310,7310,7310,7310,0
|
|
20250205,162900,249970580,7310,7310,7310,7310,0
|
|
20250205,162800,249970580,7310,7310,7310,7310,0
|
|
20250205,162700,249970580,7310,7310,7310,7310,0
|
|
20250205,162600,249970580,7310,7310,7310,7310,0
|
|
20250205,162500,249970580,7310,7310,7310,7310,0
|
|
20250205,162400,249970580,7310,7310,7310,7310,0
|
|
20250205,162300,249970580,7310,7310,7310,7310,0
|
|
20250205,162200,249970580,7310,7310,7310,7310,0
|
|
20250205,162100,249970580,7310,7310,7310,7310,0
|
|
20250205,162000,249970580,7310,7310,7310,7310,0
|
|
20250205,161900,249970580,7310,7310,7310,7310,0
|
|
20250205,161800,249970580,7310,7310,7310,7310,0
|
|
20250205,161700,249970580,7310,7310,7310,7310,0
|
|
20250205,161600,249970580,7310,7310,7310,7310,0
|
|
20250205,161500,249970580,7310,7310,7310,7310,0
|
|
20250205,161400,249970580,7310,7310,7310,7310,0
|
|
20250205,161300,249970580,7310,7310,7310,7310,0
|
|
20250205,161200,249970580,7310,7310,7310,7310,0
|
|
20250205,161100,249970580,7310,7310,7310,7310,0
|
|
20250205,161000,249970580,7310,7310,7310,7310,0
|
|
20250205,160900,249970580,7310,7310,7310,7310,0
|
|
20250205,160800,249970580,7310,7310,7310,7310,0
|
|
20250205,160700,249970580,7310,7310,7310,7310,0
|
|
20250205,160600,249970580,7310,7310,7310,7310,0
|
|
20250205,160500,249970580,7310,7310,7310,7310,0
|
|
20250205,160400,249970580,7310,7310,7310,7310,0
|
|
20250205,160300,249970580,7310,7310,7310,7310,0
|
|
20250205,160200,249970580,7310,7310,7310,7310,211
|
|
20250205,160100,249970580,7310,7310,7310,7310,0
|
|
20250205,160000,249970580,7310,7310,7310,7310,0
|
|
20250205,155900,249970580,7310,7310,7310,7310,0
|
|
20250205,155800,249970580,7310,7310,7310,7310,0
|
|
20250205,155700,249970580,7310,7310,7310,7310,0
|
|
20250205,155600,249970580,7310,7310,7310,7310,0
|
|
20250205,155500,249970580,7310,7310,7310,7310,0
|
|
20250205,155400,249970580,7310,7310,7310,7310,0
|
|
20250205,155300,249970580,7310,7310,7310,7310,0
|
|
20250205,155200,249970580,7310,7310,7310,7310,0
|
|
20250205,155100,249970580,7310,7310,7310,7310,0
|
|
20250205,155000,249970580,7310,7310,7310,7310,0
|
|
20250205,154900,249970580,7310,7310,7310,7310,0
|
|
20250205,154800,249970580,7310,7310,7310,7310,0
|
|
20250205,154700,249970580,7310,7310,7310,7310,0
|
|
20250205,154600,249970580,7310,7310,7310,7310,0
|
|
20250205,154500,249970580,7310,7310,7310,7310,0
|
|
20250205,154400,249970580,7310,7310,7310,7310,0
|
|
20250205,154300,249970580,7310,7310,7310,7310,0
|
|
20250205,154200,249970580,7310,7310,7310,7310,0
|
|
20250205,154100,249970580,7310,7310,7310,7310,0
|
|
20250205,154000,249970580,7310,7310,7310,7310,0
|
|
20250205,153900,249970580,7310,7310,7310,7310,0
|
|
20250205,153800,249970580,7310,7310,7310,7310,0
|
|
20250205,153700,249970580,7310,7310,7310,7310,0
|
|
20250205,153600,249970580,7310,7310,7310,7310,0
|
|
20250205,153500,249970580,7310,7310,7310,7310,0
|
|
20250205,153400,249970580,7310,7310,7310,7310,0
|
|
20250205,153300,249970580,7310,7310,7310,7310,0
|
|
20250205,153200,249970580,7310,7310,7310,7310,211
|
|
20250205,153100,249970580,7310,7310,7310,7310,0
|
|
20250205,153000,249970580,7310,7310,7310,7310,211
|
|
20250205,152900,248428170,7320,7320,7320,7320,0
|
|
20250205,152800,248428170,7320,7320,7320,7320,0
|
|
20250205,152700,248428170,7320,7320,7320,7320,0
|
|
20250205,152600,248428170,7320,7320,7320,7320,0
|
|
20250205,152500,248428170,7320,7320,7320,7320,0
|
|
20250205,152400,248428170,7320,7320,7320,7320,0
|
|
20250205,152300,248428170,7320,7320,7320,7320,0
|
|
20250205,152200,248428170,7320,7320,7320,7320,0
|
|
20250205,152100,248428170,7320,7320,7320,7320,0
|
|
20250205,152000,248428170,7320,7320,7320,7320,0
|
|
20250205,151900,248428170,7320,7240,7320,7240,24
|
|
20250205,151800,248253510,7320,7250,7320,7250,833
|
|
20250205,151700,242175560,7270,7240,7270,7200,693
|
|
20250205,151600,237141070,7270,7270,7270,7260,992
|
|
20250205,151500,229929330,7270,7250,7270,7250,1171
|
|
20250205,151400,221416650,7250,7290,7290,7210,749
|
|
20250205,151300,215972970,7260,7200,7280,7200,1684
|
|
20250205,151200,203759480,7190,7170,7190,7170,52
|
|
20250205,151100,203386160,7170,7170,7170,7170,0
|
|
20250205,151000,203386160,7170,7170,7170,7170,16
|
|
20250205,150900,203271440,7170,7170,7170,7170,0
|
|
20250205,150800,203271440,7170,7160,7170,7160,537
|
|
20250205,150700,199421310,7160,7160,7160,7160,0
|
|
20250205,150600,199421310,7160,7160,7160,7160,16
|
|
20250205,150500,199306750,7160,7160,7160,7160,168
|
|
20250205,150400,198103870,7160,7160,7160,7160,671
|
|
20250205,150300,193299510,7170,7170,7170,7170,73
|
|
20250205,150200,192776100,7170,7170,7170,7170,16
|
|
20250205,150100,192661380,7170,7170,7180,7170,187
|
|
20250205,150000,191319590,7180,7180,7180,7180,228
|
|
20250205,145900,189682550,7180,7180,7180,7180,16
|
|
20250205,145800,189567670,7180,7180,7180,7180,56
|
|
20250205,145700,189165590,7170,7170,7170,7170,16
|
|
20250205,145600,189050870,7170,7170,7170,7170,16
|
|
20250205,145500,188936150,7170,7170,7170,7170,16
|
|
20250205,145400,188821430,7170,7170,7170,7170,0
|
|
20250205,145300,188821430,7170,7170,7170,7170,16
|
|
20250205,145200,188706710,7180,7180,7180,7180,1
|
|
20250205,145100,188699530,7200,7200,7200,7200,0
|
|
20250205,145000,188699530,7200,7200,7200,7200,1
|
|
20250205,144900,188692330,7170,7190,7210,7170,29
|
|
20250205,144800,188483640,7200,7160,7200,7160,57
|
|
20250205,144700,188075140,7150,7150,7150,7150,16
|
|
20250205,144600,187960740,7150,7150,7150,7150,16
|
|
20250205,144500,187846340,7150,7150,7150,7150,16
|
|
20250205,144400,187731940,7150,7150,7150,7150,0
|
|
20250205,144300,187731940,7150,7150,7150,7150,16
|
|
20250205,144200,187617540,7150,7150,7150,7150,35
|
|
20250205,144100,187367290,7160,7150,7160,7150,17
|
|
20250205,144000,187245730,7160,7150,7160,7150,17
|
|
20250205,143900,187124170,7150,7150,7150,7150,0
|
|
20250205,143800,187124170,7150,7150,7150,7150,16
|
|
20250205,143700,187009770,7150,7150,7150,7150,16
|
|
20250205,143600,186895370,7150,7150,7150,7150,16
|
|
20250205,143500,186780970,7150,7150,7150,7150,0
|
|
20250205,143400,186780970,7150,7150,7150,7150,35
|
|
20250205,143300,186530720,7150,7150,7150,7150,16
|
|
20250205,143200,186416320,7150,7150,7150,7150,16
|
|
20250205,143100,186301920,7150,7150,7150,7150,24
|
|
20250205,143000,186130320,7150,7150,7150,7150,0
|
|
20250205,142900,186130320,7150,7150,7150,7150,16
|
|
20250205,142800,186015920,7150,7150,7150,7150,16
|
|
20250205,142700,185901520,7150,7150,7150,7150,15
|
|
20250205,142600,185794270,7150,7150,7150,7150,16
|
|
20250205,142500,185679870,7160,7160,7160,7160,3
|
|
20250205,142400,185658390,7150,7150,7150,7150,38
|
|
20250205,142300,185386690,7150,7150,7150,7150,16
|
|
20250205,142200,185272290,7150,7150,7150,7150,16
|
|
20250205,142100,185157890,7150,7150,7150,7150,16
|
|
20250205,142000,185043490,7150,7150,7150,7150,0
|
|
20250205,141900,185043490,7150,7150,7150,7150,16
|
|
20250205,141800,184929090,7150,7150,7150,7150,16
|
|
20250205,141700,184814690,7150,7150,7150,7150,16
|
|
20250205,141600,184700290,7150,7150,7150,7150,0
|
|
20250205,141500,184700290,7150,7150,7150,7150,37
|
|
20250205,141400,184435740,7150,7150,7150,7150,16
|
|
20250205,141300,184321340,7150,7150,7150,7150,16
|
|
20250205,141200,184206940,7150,7150,7150,7150,16
|
|
20250205,141100,184092540,7150,7150,7150,7150,0
|
|
20250205,141000,184092540,7150,7150,7150,7150,16
|
|
20250205,140900,183978140,7150,7150,7150,7150,16
|
|
20250205,140800,183863740,7150,7150,7150,7150,35
|
|
20250205,140700,183613490,7150,7150,7150,7150,16
|
|
20250205,140600,183499090,7150,7150,7150,7150,100
|
|
20250205,140500,182784090,7150,7150,7150,7150,16
|
|
20250205,140400,182669690,7150,7150,7150,7150,16
|
|
20250205,140300,182555290,7150,7150,7150,7150,16
|
|
20250205,140200,182440890,7150,7140,7150,7140,30
|
|
20250205,140100,182226540,7140,7140,7140,7140,0
|
|
20250205,140000,182226540,7140,7140,7140,7140,16
|
|
20250205,135900,182112300,7140,7140,7140,7140,16
|
|
20250205,135800,181998060,7140,7140,7140,7140,16
|
|
20250205,135700,181883820,7140,7140,7140,7140,0
|
|
20250205,135600,181883820,7140,7140,7140,7140,16
|
|
20250205,135500,181769580,7140,7140,7140,7140,16
|
|
20250205,135400,181655340,7150,7150,7150,7150,1
|
|
20250205,135300,181648190,7150,7140,7150,7140,65
|
|
20250205,135200,181183600,7140,7140,7140,7140,0
|
|
20250205,135100,181183600,7140,7140,7140,7140,16
|
|
20250205,135000,181069360,7140,7140,7140,7140,16
|
|
20250205,134900,180955120,7150,7150,7150,7140,19
|
|
20250205,134800,180819430,7140,7140,7140,7140,71
|
|
20250205,134700,180312490,7140,7140,7140,7140,0
|
|
20250205,134600,180312490,7140,7130,7140,7130,51
|
|
20250205,134500,179948510,7130,7130,7130,7130,16
|
|
20250205,134400,179834430,7130,7130,7130,7130,16
|
|
20250205,134300,179720350,7130,7130,7130,7130,16
|
|
20250205,134200,179606270,7130,7130,7130,7130,20
|
|
20250205,134100,179463670,7120,7120,7120,7120,16
|
|
20250205,134000,179349750,7120,7120,7120,7120,16
|
|
20250205,133900,179235830,7120,7120,7120,7120,16
|
|
20250205,133800,179121910,7120,7120,7120,7120,18
|
|
20250205,133700,178993750,7120,7120,7120,7120,41
|
|
20250205,133600,178701830,7120,7120,7120,7120,15
|
|
20250205,133500,178595030,7120,7120,7120,7120,16
|
|
20250205,133400,178481110,7120,7120,7120,7120,59
|
|
20250205,133300,178061030,7120,7120,7120,7120,0
|
|
20250205,133200,178061030,7120,7120,7120,7120,16
|
|
20250205,133100,177947110,7120,7120,7120,7120,230
|
|
20250205,133000,176309510,7120,7130,7130,7120,17
|
|
20250205,132900,176188460,7120,7120,7120,7120,274
|
|
20250205,132800,174237580,7130,7130,7130,7130,155
|
|
20250205,132700,173132430,7120,7120,7120,7120,23
|
|
20250205,132600,172968670,7120,7120,7120,7120,16
|
|
20250205,132500,172854750,7120,7120,7120,7120,16
|
|
20250205,132400,172740830,7120,7120,7120,7120,37
|
|
20250205,132300,172477390,7130,7130,7130,7130,14
|
|
20250205,132200,172377570,7120,7120,7120,7120,16
|
|
20250205,132100,172263650,7140,7140,7140,7140,0
|
|
20250205,132000,172263650,7140,7140,7140,7140,0
|
|
20250205,131900,172263650,7140,7140,7140,7140,45
|
|
20250205,131800,171942350,7140,7140,7140,7140,16
|
|
20250205,131700,171828110,7140,7140,7140,7140,16
|
|
20250205,131600,171713870,7140,7140,7140,7140,16
|
|
20250205,131500,171599630,7140,7140,7140,7140,16
|
|
20250205,131400,171485390,7140,7140,7140,7140,0
|
|
20250205,131300,171485390,7140,7140,7140,7140,20
|
|
20250205,131200,171342590,7140,7150,7150,7140,158
|
|
20250205,131100,170213040,7170,7170,7170,7170,37
|
|
20250205,131000,169947750,7210,7210,7210,7210,0
|
|
20250205,130900,169947750,7210,7210,7210,7210,0
|
|
20250205,130800,169947750,7210,7210,7210,7210,0
|
|
20250205,130700,169947750,7210,7210,7210,7210,1
|
|
20250205,130600,169940540,7200,7200,7200,7200,0
|
|
20250205,130500,169940540,7200,7200,7200,7200,50
|
|
20250205,130400,169580540,7210,7210,7210,7210,0
|
|
20250205,130300,169580540,7210,7210,7210,7210,0
|
|
20250205,130200,169580540,7210,7210,7210,7210,2
|
|
20250205,130100,169566120,7170,7170,7170,7170,0
|
|
20250205,130000,169566120,7170,7170,7170,7170,19
|
|
20250205,125900,169429890,7190,7190,7190,7190,0
|
|
20250205,125800,169429890,7190,7190,7190,7190,0
|
|
20250205,125700,169429890,7190,7190,7190,7190,0
|
|
20250205,125600,169429890,7190,7190,7190,7190,0
|
|
20250205,125500,169429890,7190,7190,7190,7190,0
|
|
20250205,125400,169429890,7190,7190,7190,7190,0
|
|
20250205,125300,169429890,7190,7190,7190,7190,426
|
|
20250205,125200,166366950,7190,7190,7190,7190,0
|
|
20250205,125100,166366950,7190,7190,7190,7190,213
|
|
20250205,125000,164835480,7160,7160,7160,7160,0
|
|
20250205,124900,164835480,7160,7200,7200,7160,521
|
|
20250205,124800,161093490,7190,7190,7190,7190,20
|
|
20250205,124700,160949690,7230,7230,7230,7230,0
|
|
20250205,124600,160949690,7230,7230,7230,7230,0
|
|
20250205,124500,160949690,7230,7230,7230,7230,0
|
|
20250205,124400,160949690,7230,7230,7230,7230,0
|
|
20250205,124300,160949690,7230,7230,7230,7230,0
|
|
20250205,124200,160949690,7230,7200,7230,7200,57
|
|
20250205,124100,160539130,7200,7200,7200,7200,0
|
|
20250205,124000,160539130,7200,7200,7200,7200,0
|
|
20250205,123900,160539130,7200,7200,7200,7200,0
|
|
20250205,123800,160539130,7200,7200,7200,7200,0
|
|
20250205,123700,160539130,7200,7200,7200,7200,0
|
|
20250205,123600,160539130,7200,7200,7200,7200,0
|
|
20250205,123500,160539130,7200,7200,7200,7200,119
|
|
20250205,123400,159682330,7240,7240,7240,7240,0
|
|
20250205,123300,159682330,7240,7240,7240,7240,0
|
|
20250205,123200,159682330,7240,7240,7240,7240,0
|
|
20250205,123100,159682330,7240,7240,7240,7240,238
|
|
20250205,123000,157959210,7240,7240,7240,7240,0
|
|
20250205,122900,157959210,7240,7240,7240,7240,1
|
|
20250205,122800,157951970,7230,7230,7230,7230,0
|
|
20250205,122700,157951970,7230,7230,7230,7230,0
|
|
20250205,122600,157951970,7230,7230,7230,7230,2
|
|
20250205,122500,157937510,7230,7230,7230,7230,3
|
|
20250205,122400,157915820,7230,7230,7230,7230,81
|
|
20250205,122300,157330190,7230,7230,7230,7230,176
|
|
20250205,122200,156057710,7230,7230,7230,7230,0
|
|
20250205,122100,156057710,7230,7230,7230,7230,100
|
|
20250205,122000,155334710,7230,7230,7230,7230,0
|
|
20250205,121900,155334710,7230,7230,7230,7230,0
|
|
20250205,121800,155334710,7230,7230,7230,7230,0
|
|
20250205,121700,155334710,7230,7230,7230,7230,5
|
|
20250205,121600,155298560,7200,7200,7200,7200,0
|
|
20250205,121500,155298560,7200,7200,7200,7200,0
|
|
20250205,121400,155298560,7200,7200,7200,7200,0
|
|
20250205,121300,155298560,7200,7200,7200,7200,0
|
|
20250205,121200,155298560,7200,7200,7200,7200,0
|
|
20250205,121100,155298560,7200,7200,7200,7200,0
|
|
20250205,121000,155298560,7200,7200,7200,7200,0
|
|
20250205,120900,155298560,7200,7200,7200,7200,0
|
|
20250205,120800,155298560,7200,7200,7200,7200,0
|
|
20250205,120700,155298560,7200,7200,7200,7200,466
|
|
20250205,120600,151943360,7160,7160,7160,7160,0
|
|
20250205,120500,151943360,7160,7160,7160,7160,0
|
|
20250205,120400,151943360,7160,7160,7160,7160,0
|
|
20250205,120300,151943360,7160,7160,7160,7160,0
|
|
20250205,120200,151943360,7160,7160,7160,7160,10
|
|
20250205,120100,151871760,7160,7160,7160,7160,0
|
|
20250205,120000,151871760,7160,7160,7160,7160,0
|
|
20250205,115900,151871760,7160,7160,7160,7160,0
|
|
20250205,115800,151871760,7160,7160,7160,7160,0
|
|
20250205,115700,151871760,7160,7160,7160,7160,0
|
|
20250205,115600,151871760,7160,7160,7160,7160,0
|
|
20250205,115500,151871760,7160,7160,7160,7160,1
|
|
20250205,115400,151864600,7190,7190,7190,7190,0
|
|
20250205,115300,151864600,7190,7150,7190,7150,1390
|
|
20250205,115200,141901800,7140,7140,7140,7140,0
|
|
20250205,115100,141901800,7140,7140,7140,7140,0
|
|
20250205,115000,141901800,7140,7140,7140,7140,0
|
|
20250205,114900,141901800,7140,7140,7140,7140,20
|
|
20250205,114800,141759000,7120,7120,7120,7120,0
|
|
20250205,114700,141759000,7120,7120,7120,7120,0
|
|
20250205,114600,141759000,7120,7120,7120,7120,8
|
|
20250205,114500,141702040,7120,7120,7120,7120,8
|
|
20250205,114400,141645080,7110,7110,7110,7110,0
|
|
20250205,114300,141645080,7110,7120,7120,7110,222
|
|
20250205,114200,140066640,7120,7120,7120,7120,0
|
|
20250205,114100,140066640,7120,7120,7120,7120,0
|
|
20250205,114000,140066640,7120,7120,7120,7120,334
|
|
20250205,113900,137688560,7120,7120,7120,7120,0
|
|
20250205,113800,137688560,7120,7120,7120,7120,0
|
|
20250205,113700,137688560,7120,7120,7120,7120,0
|
|
20250205,113600,137688560,7120,7120,7120,7120,0
|
|
20250205,113500,137688560,7120,7130,7140,7120,101
|
|
20250205,113400,136969280,7130,7130,7130,7130,0
|
|
20250205,113300,136969280,7130,7130,7130,7130,0
|
|
20250205,113200,136969280,7130,7130,7130,7130,0
|
|
20250205,113100,136969280,7130,7130,7130,7130,0
|
|
20250205,113000,136969280,7130,7140,7140,7130,95
|
|
20250205,112900,136291840,7140,7140,7140,7140,0
|
|
20250205,112800,136291840,7140,7140,7140,7140,20
|
|
20250205,112700,136149040,7140,7140,7140,7140,0
|
|
20250205,112600,136149040,7140,7140,7140,7140,0
|
|
20250205,112500,136149040,7140,7140,7140,7140,22
|
|
20250205,112400,135991960,7140,7140,7140,7140,3
|
|
20250205,112300,135970540,7150,7150,7150,7150,0
|
|
20250205,112200,135970540,7150,7150,7150,7150,0
|
|
20250205,112100,135970540,7150,7150,7160,7150,355
|
|
20250205,112000,133432280,7190,7190,7190,7190,0
|
|
20250205,111900,133432280,7190,7190,7190,7190,1
|
|
20250205,111800,133425090,7190,7190,7190,7190,0
|
|
20250205,111700,133425090,7190,7190,7190,7190,0
|
|
20250205,111600,133425090,7190,7190,7190,7190,1
|
|
20250205,111500,133417900,7190,7190,7190,7190,0
|
|
20250205,111400,133417900,7190,7190,7190,7190,0
|
|
20250205,111300,133417900,7190,7190,7190,7190,0
|
|
20250205,111200,133417900,7190,7190,7190,7190,0
|
|
20250205,111100,133417900,7190,7190,7190,7190,0
|
|
20250205,111000,133417900,7190,7190,7190,7190,0
|
|
20250205,110900,133417900,7190,7190,7190,7190,0
|
|
20250205,110800,133417900,7190,7190,7190,7190,0
|
|
20250205,110700,133417900,7190,7190,7190,7190,0
|
|
20250205,110600,133417900,7190,7190,7190,7190,0
|
|
20250205,110500,133417900,7190,7160,7190,7160,302
|
|
20250205,110400,131246550,7150,7150,7150,7150,81
|
|
20250205,110300,130667400,7130,7130,7130,7130,0
|
|
20250205,110200,130667400,7130,7130,7130,7130,0
|
|
20250205,110100,130667400,7130,7130,7130,7130,0
|
|
20250205,110000,130667400,7130,7130,7130,7130,22
|
|
20250205,105900,130510540,7150,7140,7150,7140,60
|
|
20250205,105800,130082040,7130,7130,7130,7130,0
|
|
20250205,105700,130082040,7130,7130,7130,7130,1
|
|
20250205,105600,130074910,7130,7130,7130,7130,0
|
|
20250205,105500,130074910,7130,7130,7130,7130,4
|
|
20250205,105400,130046390,7130,7130,7130,7130,2
|
|
20250205,105300,130032130,7120,7130,7150,7120,69
|
|
20250205,105200,129540780,7130,7130,7150,7130,32
|
|
20250205,105100,129312310,7120,7120,7120,7120,0
|
|
20250205,105000,129312310,7120,7120,7120,7120,3
|
|
20250205,104900,129290950,7120,7120,7120,7120,29
|
|
20250205,104800,129084470,7120,7120,7120,7120,0
|
|
20250205,104700,129084470,7120,7120,7120,7120,6
|
|
20250205,104600,129041750,7110,7110,7110,7110,0
|
|
20250205,104500,129041750,7110,7110,7110,7110,1
|
|
20250205,104400,129034640,7110,7110,7110,7110,1
|
|
20250205,104300,129027530,7110,7110,7110,7110,126
|
|
20250205,104200,128131670,7100,7100,7100,7100,0
|
|
20250205,104100,128131670,7100,7100,7100,7100,0
|
|
20250205,104000,128131670,7100,7100,7100,7100,0
|
|
20250205,103900,128131670,7100,7100,7100,7100,1
|
|
20250205,103800,128124570,7100,7100,7100,7100,150
|
|
20250205,103700,127059570,7110,7110,7110,7110,19
|
|
20250205,103600,126924480,7110,7110,7110,7110,19
|
|
20250205,103500,126789390,7110,7110,7110,7110,0
|
|
20250205,103400,126789390,7110,7110,7110,7110,80
|
|
20250205,103300,126220590,7120,7120,7120,7120,10
|
|
20250205,103200,126149390,7120,7120,7140,7120,21
|
|
20250205,103100,125999780,7110,7120,7120,7110,195
|
|
20250205,103000,124613180,7120,7130,7130,7120,46
|
|
20250205,102900,124285600,7150,7150,7150,7150,0
|
|
20250205,102800,124285600,7150,7150,7150,7150,0
|
|
20250205,102700,124285600,7150,7150,7150,7150,20
|
|
20250205,102600,124142600,7150,7150,7150,7150,0
|
|
20250205,102500,124142600,7150,7150,7150,7150,1
|
|
20250205,102400,124135450,7120,7120,7120,7120,0
|
|
20250205,102300,124135450,7120,7110,7120,7110,233
|
|
20250205,102200,122478040,7150,7150,7150,7150,0
|
|
20250205,102100,122478040,7150,7150,7150,7150,0
|
|
20250205,102000,122478040,7150,7150,7150,7150,0
|
|
20250205,101900,122478040,7150,7150,7150,7150,2
|
|
20250205,101800,122463740,7140,7140,7150,7140,210
|
|
20250205,101700,120964330,7130,7110,7130,7110,366
|
|
20250205,101600,118358410,7100,7100,7100,7100,0
|
|
20250205,101500,118358410,7100,7100,7100,7100,153
|
|
20250205,101400,117272110,7090,7100,7100,7090,17
|
|
20250205,101300,117151550,7090,7090,7090,7090,0
|
|
20250205,101200,117151550,7090,7090,7090,7090,0
|
|
20250205,101100,117151550,7090,7090,7090,7090,0
|
|
20250205,101000,117151550,7090,7120,7120,7090,253
|
|
20250205,100900,115353190,7100,7150,7150,7100,1444
|
|
20250205,100800,105051340,7190,7190,7190,7190,0
|
|
20250205,100700,105051340,7190,7190,7190,7190,0
|
|
20250205,100600,105051340,7190,7190,7190,7190,1
|
|
20250205,100500,105044150,7150,7150,7150,7150,0
|
|
20250205,100400,105044150,7150,7140,7160,7140,757
|
|
20250205,100300,99632670,7110,7110,7110,7110,106
|
|
20250205,100200,98879010,7140,7140,7140,7140,2
|
|
20250205,100100,98864730,7140,7140,7140,7140,0
|
|
20250205,100000,98864730,7140,7140,7140,7140,0
|
|
20250205,095900,98864730,7140,7140,7140,7140,0
|
|
20250205,095800,98864730,7140,7140,7140,7140,1000
|
|
20250205,095700,91724730,7140,7140,7140,7140,0
|
|
20250205,095600,91724730,7140,7140,7140,7140,7
|
|
20250205,095500,91674750,7090,7090,7090,7090,0
|
|
20250205,095400,91674750,7090,7140,7140,7090,512
|
|
20250205,095300,88034910,7150,7150,7150,7150,5
|
|
20250205,095200,87999160,7150,7180,7180,7150,1473
|
|
20250205,095100,77441700,7180,7180,7180,7180,0
|
|
20250205,095000,77441700,7180,7180,7180,7180,0
|
|
20250205,094900,77441700,7180,7160,7180,7160,288
|
|
20250205,094800,75374300,7150,7140,7150,7140,95
|
|
20250205,094700,74695820,7160,7160,7160,7160,0
|
|
20250205,094600,74695820,7160,7160,7160,7160,0
|
|
20250205,094500,74695820,7160,7160,7160,7160,27
|
|
20250205,094400,74502500,7160,7180,7180,7160,72
|
|
20250205,094300,73986940,7140,7160,7160,7140,1144
|
|
20250205,094200,65817460,7160,7160,7160,7160,0
|
|
20250205,094100,65817460,7160,7160,7160,7160,0
|
|
20250205,094000,65817460,7160,7160,7160,7160,0
|
|
20250205,093900,65817460,7160,7160,7160,7160,35
|
|
20250205,093800,65566860,7160,7080,7160,7080,140
|
|
20250205,093700,64566830,7080,7110,7110,7080,40
|
|
20250205,093600,64282950,7070,7070,7070,7060,371
|
|
20250205,093500,61660070,7110,7070,7110,7070,84
|
|
20250205,093400,61064510,7060,7120,7120,7060,45
|
|
20250205,093300,60744990,7170,7170,7170,7170,0
|
|
20250205,093200,60744990,7170,7170,7170,7170,2
|
|
20250205,093100,60730650,7050,7160,7170,7050,2501
|
|
20250205,093000,42958510,7200,7160,7200,7160,118
|
|
20250205,092900,42110360,7190,7190,7190,7190,1
|
|
20250205,092800,42103170,7180,7180,7180,7180,31
|
|
20250205,092700,41880590,7190,7190,7190,7190,1
|
|
20250205,092600,41873400,7180,7190,7190,7180,16
|
|
20250205,092500,41758400,7210,7210,7210,7210,1
|
|
20250205,092400,41751190,7210,7210,7210,7210,0
|
|
20250205,092300,41751190,7210,7210,7210,7210,1
|
|
20250205,092200,41743980,7220,7190,7220,7180,875
|
|
20250205,092100,35452450,7170,7170,7170,7170,0
|
|
20250205,092000,35452450,7170,7170,7170,7170,0
|
|
20250205,091900,35452450,7170,7170,7170,7170,0
|
|
20250205,091800,35452450,7170,7170,7170,7170,0
|
|
20250205,091700,35452450,7170,7150,7170,7150,865
|
|
20250205,091600,29260400,7140,7180,7180,7100,2090
|
|
20250205,091500,14397810,7150,7140,7150,7140,519
|
|
20250205,091400,10687150,7140,7140,7140,7140,49
|
|
20250205,091300,10337290,7140,7160,7160,7140,12
|
|
20250205,091200,10251410,7170,7170,7170,7170,0
|
|
20250205,091100,10251410,7170,7170,7170,7170,0
|
|
20250205,091000,10251410,7170,7170,7170,7170,1
|
|
20250205,090900,10244240,7130,7140,7140,7130,102
|
|
20250205,090800,9515980,7190,7190,7190,7190,5
|
|
20250205,090700,9480030,7190,7150,7190,7150,16
|
|
20250205,090600,9365410,7190,7150,7190,7150,123
|
|
20250205,090500,8483980,7100,7180,7180,7100,1081
|
|
20250205,090400,786600,7240,7240,7240,7240,0
|
|
20250205,090300,786600,7240,7240,7240,7240,0
|
|
20250205,090200,786600,7240,7240,7240,7240,0
|
|
20250205,090100,786600,7240,7240,7240,7240,12
|
|
20250205,090000,699720,7140,7140,7140,7140,98
|