655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,195200,160388200,10720,10720,10720,10720,193
|
|
20250207,195100,160388200,10720,10720,10720,10720,0
|
|
20250207,195000,160388200,10720,10720,10720,10720,0
|
|
20250207,194900,160388200,10720,10720,10720,10720,0
|
|
20250207,194800,160388200,10720,10720,10720,10720,0
|
|
20250207,194700,160388200,10720,10720,10720,10720,0
|
|
20250207,194600,160388200,10720,10720,10720,10720,0
|
|
20250207,194500,160388200,10720,10720,10720,10720,0
|
|
20250207,194400,160388200,10720,10720,10720,10720,0
|
|
20250207,194300,160388200,10720,10720,10720,10720,0
|
|
20250207,194200,160388200,10720,10720,10720,10720,0
|
|
20250207,194100,160388200,10720,10720,10720,10720,0
|
|
20250207,194000,160388200,10720,10720,10720,10720,0
|
|
20250207,193900,160388200,10720,10720,10720,10720,0
|
|
20250207,193800,160388200,10720,10720,10720,10720,0
|
|
20250207,193700,160388200,10720,10720,10720,10720,0
|
|
20250207,193600,160388200,10720,10720,10720,10720,0
|
|
20250207,193500,160388200,10720,10720,10720,10720,0
|
|
20250207,193400,160388200,10720,10720,10720,10720,0
|
|
20250207,193300,160388200,10720,10720,10720,10720,0
|
|
20250207,193200,160388200,10720,10720,10720,10720,0
|
|
20250207,193100,160388200,10720,10720,10720,10720,0
|
|
20250207,193000,160388200,10720,10720,10720,10720,0
|
|
20250207,192900,160388200,10720,10720,10720,10720,0
|
|
20250207,192800,160388200,10720,10720,10720,10720,0
|
|
20250207,192700,160388200,10720,10720,10720,10720,0
|
|
20250207,192600,160388200,10720,10720,10720,10720,0
|
|
20250207,192500,160388200,10720,10720,10720,10720,0
|
|
20250207,192400,160388200,10720,10720,10720,10720,0
|
|
20250207,192300,160388200,10720,10720,10720,10720,0
|
|
20250207,192200,160388200,10720,10720,10720,10720,193
|
|
20250207,192100,160388200,10720,10720,10720,10720,0
|
|
20250207,192000,160388200,10720,10720,10720,10720,0
|
|
20250207,191900,160388200,10720,10720,10720,10720,0
|
|
20250207,191800,160388200,10720,10720,10720,10720,0
|
|
20250207,191700,160388200,10720,10720,10720,10720,0
|
|
20250207,191600,160388200,10720,10720,10720,10720,0
|
|
20250207,191500,160388200,10720,10720,10720,10720,0
|
|
20250207,191400,160388200,10720,10720,10720,10720,0
|
|
20250207,191300,160388200,10720,10720,10720,10720,0
|
|
20250207,191200,160388200,10720,10720,10720,10720,0
|
|
20250207,191100,160388200,10720,10720,10720,10720,0
|
|
20250207,191000,160388200,10720,10720,10720,10720,0
|
|
20250207,190900,160388200,10720,10720,10720,10720,0
|
|
20250207,190800,160388200,10720,10720,10720,10720,0
|
|
20250207,190700,160388200,10720,10720,10720,10720,0
|
|
20250207,190600,160388200,10720,10720,10720,10720,0
|
|
20250207,190500,160388200,10720,10720,10720,10720,0
|
|
20250207,190400,160388200,10720,10720,10720,10720,0
|
|
20250207,190300,160388200,10720,10720,10720,10720,0
|
|
20250207,190200,160388200,10720,10720,10720,10720,0
|
|
20250207,190100,160388200,10720,10720,10720,10720,0
|
|
20250207,190000,160388200,10720,10720,10720,10720,0
|
|
20250207,185900,160388200,10720,10720,10720,10720,0
|
|
20250207,185800,160388200,10720,10720,10720,10720,0
|
|
20250207,185700,160388200,10720,10720,10720,10720,0
|
|
20250207,185600,160388200,10720,10720,10720,10720,0
|
|
20250207,185500,160388200,10720,10720,10720,10720,0
|
|
20250207,185400,160388200,10720,10720,10720,10720,0
|
|
20250207,185300,160388200,10720,10720,10720,10720,0
|
|
20250207,185200,160388200,10720,10720,10720,10720,193
|
|
20250207,185100,160388200,10720,10720,10720,10720,0
|
|
20250207,185000,160388200,10720,10720,10720,10720,0
|
|
20250207,184900,160388200,10720,10720,10720,10720,0
|
|
20250207,184800,160388200,10720,10720,10720,10720,0
|
|
20250207,184700,160388200,10720,10720,10720,10720,0
|
|
20250207,184600,160388200,10720,10720,10720,10720,0
|
|
20250207,184500,160388200,10720,10720,10720,10720,0
|
|
20250207,184400,160388200,10720,10720,10720,10720,0
|
|
20250207,184300,160388200,10720,10720,10720,10720,0
|
|
20250207,184200,160388200,10720,10720,10720,10720,0
|
|
20250207,184100,160388200,10720,10720,10720,10720,0
|
|
20250207,184000,160388200,10720,10720,10720,10720,0
|
|
20250207,183900,160388200,10720,10720,10720,10720,0
|
|
20250207,183800,160388200,10720,10720,10720,10720,0
|
|
20250207,183700,160388200,10720,10720,10720,10720,0
|
|
20250207,183600,160388200,10720,10720,10720,10720,0
|
|
20250207,183500,160388200,10720,10720,10720,10720,0
|
|
20250207,183400,160388200,10720,10720,10720,10720,0
|
|
20250207,183300,160388200,10720,10720,10720,10720,0
|
|
20250207,183200,160388200,10720,10720,10720,10720,0
|
|
20250207,183100,160388200,10720,10720,10720,10720,0
|
|
20250207,183000,160388200,10720,10720,10720,10720,0
|
|
20250207,182900,160388200,10720,10720,10720,10720,0
|
|
20250207,182800,160388200,10720,10720,10720,10720,0
|
|
20250207,182700,160388200,10720,10720,10720,10720,0
|
|
20250207,182600,160388200,10720,10720,10720,10720,0
|
|
20250207,182500,160388200,10720,10720,10720,10720,0
|
|
20250207,182400,160388200,10720,10720,10720,10720,0
|
|
20250207,182300,160388200,10720,10720,10720,10720,0
|
|
20250207,182200,160388200,10720,10720,10720,10720,193
|
|
20250207,182100,160388200,10720,10720,10720,10720,0
|
|
20250207,182000,160388200,10720,10720,10720,10720,0
|
|
20250207,181900,160388200,10720,10720,10720,10720,0
|
|
20250207,181800,160388200,10720,10720,10720,10720,0
|
|
20250207,181700,160388200,10720,10720,10720,10720,0
|
|
20250207,181600,160388200,10720,10720,10720,10720,0
|
|
20250207,181500,160388200,10720,10720,10720,10720,0
|
|
20250207,181400,160388200,10720,10720,10720,10720,0
|
|
20250207,181300,160388200,10720,10720,10720,10720,0
|
|
20250207,181200,160388200,10720,10720,10720,10720,0
|
|
20250207,181100,160388200,10720,10720,10720,10720,0
|
|
20250207,181000,160388200,10720,10720,10720,10720,0
|
|
20250207,180900,160388200,10720,10720,10720,10720,0
|
|
20250207,180800,160388200,10720,10720,10720,10720,0
|
|
20250207,180700,160388200,10720,10720,10720,10720,0
|
|
20250207,180600,160388200,10720,10720,10720,10720,0
|
|
20250207,180500,160388200,10720,10720,10720,10720,0
|
|
20250207,180400,160388200,10720,10720,10720,10720,0
|
|
20250207,180300,160388200,10720,10720,10720,10720,0
|
|
20250207,180200,160388200,10720,10720,10720,10720,0
|
|
20250207,180100,160388200,10720,10720,10720,10720,0
|
|
20250207,180000,160388200,10720,10720,10720,10720,0
|
|
20250207,175900,160388200,10720,10720,10720,10720,0
|
|
20250207,175800,160388200,10720,10720,10720,10720,0
|
|
20250207,175700,160388200,10720,10720,10720,10720,0
|
|
20250207,175600,160388200,10720,10720,10720,10720,0
|
|
20250207,175500,160388200,10720,10720,10720,10720,0
|
|
20250207,175400,160388200,10720,10720,10720,10720,0
|
|
20250207,175300,160388200,10720,10720,10720,10720,0
|
|
20250207,175200,160388200,10720,10720,10720,10720,193
|
|
20250207,175100,160388200,10720,10720,10720,10720,0
|
|
20250207,175000,160388200,10720,10720,10720,10720,0
|
|
20250207,174900,160388200,10720,10720,10720,10720,0
|
|
20250207,174800,160388200,10720,10720,10720,10720,0
|
|
20250207,174700,160388200,10720,10720,10720,10720,0
|
|
20250207,174600,160388200,10720,10720,10720,10720,0
|
|
20250207,174500,160388200,10720,10720,10720,10720,0
|
|
20250207,174400,160388200,10720,10720,10720,10720,0
|
|
20250207,174300,160388200,10720,10720,10720,10720,0
|
|
20250207,174200,160388200,10720,10720,10720,10720,0
|
|
20250207,174100,160388200,10720,10720,10720,10720,0
|
|
20250207,174000,160388200,10720,10720,10720,10720,0
|
|
20250207,173900,160388200,10720,10720,10720,10720,0
|
|
20250207,173800,160388200,10720,10720,10720,10720,0
|
|
20250207,173700,160388200,10720,10720,10720,10720,0
|
|
20250207,173600,160388200,10720,10720,10720,10720,0
|
|
20250207,173500,160388200,10720,10720,10720,10720,0
|
|
20250207,173400,160388200,10720,10720,10720,10720,0
|
|
20250207,173300,160388200,10720,10720,10720,10720,0
|
|
20250207,173200,160388200,10720,10720,10720,10720,0
|
|
20250207,173100,160388200,10720,10720,10720,10720,0
|
|
20250207,173000,160388200,10720,10720,10720,10720,0
|
|
20250207,172900,160388200,10720,10720,10720,10720,0
|
|
20250207,172800,160388200,10720,10720,10720,10720,0
|
|
20250207,172700,160388200,10720,10720,10720,10720,0
|
|
20250207,172600,160388200,10720,10720,10720,10720,0
|
|
20250207,172500,160388200,10720,10720,10720,10720,0
|
|
20250207,172400,160388200,10720,10720,10720,10720,0
|
|
20250207,172300,160388200,10720,10720,10720,10720,0
|
|
20250207,172200,160388200,10720,10720,10720,10720,193
|
|
20250207,172100,160388200,10720,10720,10720,10720,0
|
|
20250207,172000,160388200,10720,10720,10720,10720,0
|
|
20250207,171900,160388200,10720,10720,10720,10720,0
|
|
20250207,171800,160388200,10720,10720,10720,10720,0
|
|
20250207,171700,160388200,10720,10720,10720,10720,0
|
|
20250207,171600,160388200,10720,10720,10720,10720,0
|
|
20250207,171500,160388200,10720,10720,10720,10720,0
|
|
20250207,171400,160388200,10720,10720,10720,10720,0
|
|
20250207,171300,160388200,10720,10720,10720,10720,0
|
|
20250207,171200,160388200,10720,10720,10720,10720,0
|
|
20250207,171100,160388200,10720,10720,10720,10720,0
|
|
20250207,171000,160388200,10720,10720,10720,10720,0
|
|
20250207,170900,160388200,10720,10720,10720,10720,0
|
|
20250207,170800,160388200,10720,10720,10720,10720,0
|
|
20250207,170700,160388200,10720,10720,10720,10720,0
|
|
20250207,170600,160388200,10720,10720,10720,10720,0
|
|
20250207,170500,160388200,10720,10720,10720,10720,0
|
|
20250207,170400,160388200,10720,10720,10720,10720,0
|
|
20250207,170300,160388200,10720,10720,10720,10720,0
|
|
20250207,170200,160388200,10720,10720,10720,10720,0
|
|
20250207,170100,160388200,10720,10720,10720,10720,0
|
|
20250207,170000,160388200,10720,10720,10720,10720,0
|
|
20250207,165900,160388200,10720,10720,10720,10720,0
|
|
20250207,165800,160388200,10720,10720,10720,10720,0
|
|
20250207,165700,160388200,10720,10720,10720,10720,0
|
|
20250207,165600,160388200,10720,10720,10720,10720,0
|
|
20250207,165500,160388200,10720,10720,10720,10720,0
|
|
20250207,165400,160388200,10720,10720,10720,10720,0
|
|
20250207,165300,160388200,10720,10720,10720,10720,0
|
|
20250207,165200,160388200,10720,10720,10720,10720,193
|
|
20250207,165100,160388200,10720,10720,10720,10720,0
|
|
20250207,165000,160388200,10720,10720,10720,10720,0
|
|
20250207,164900,160388200,10720,10720,10720,10720,0
|
|
20250207,164800,160388200,10720,10720,10720,10720,0
|
|
20250207,164700,160388200,10720,10720,10720,10720,0
|
|
20250207,164600,160388200,10720,10720,10720,10720,0
|
|
20250207,164500,160388200,10720,10720,10720,10720,0
|
|
20250207,164400,160388200,10720,10720,10720,10720,0
|
|
20250207,164300,160388200,10720,10720,10720,10720,0
|
|
20250207,164200,160388200,10720,10720,10720,10720,0
|
|
20250207,164100,160388200,10720,10720,10720,10720,0
|
|
20250207,164000,160388200,10720,10720,10720,10720,0
|
|
20250207,163900,160388200,10720,10720,10720,10720,0
|
|
20250207,163800,160388200,10720,10720,10720,10720,0
|
|
20250207,163700,160388200,10720,10720,10720,10720,0
|
|
20250207,163600,160388200,10720,10720,10720,10720,0
|
|
20250207,163500,160388200,10720,10720,10720,10720,0
|
|
20250207,163400,160388200,10720,10720,10720,10720,0
|
|
20250207,163300,160388200,10720,10720,10720,10720,0
|
|
20250207,163200,160388200,10720,10720,10720,10720,0
|
|
20250207,163100,160388200,10720,10720,10720,10720,0
|
|
20250207,163000,160388200,10720,10720,10720,10720,0
|
|
20250207,162900,160388200,10720,10720,10720,10720,0
|
|
20250207,162800,160388200,10720,10720,10720,10720,0
|
|
20250207,162700,160388200,10720,10720,10720,10720,0
|
|
20250207,162600,160388200,10720,10720,10720,10720,0
|
|
20250207,162500,160388200,10720,10720,10720,10720,0
|
|
20250207,162400,160388200,10720,10720,10720,10720,0
|
|
20250207,162300,160388200,10720,10720,10720,10720,0
|
|
20250207,162200,160388200,10720,10720,10720,10720,193
|
|
20250207,162100,160388200,10720,10720,10720,10720,0
|
|
20250207,162000,160388200,10720,10720,10720,10720,0
|
|
20250207,161900,160388200,10720,10720,10720,10720,0
|
|
20250207,161800,160388200,10720,10720,10720,10720,0
|
|
20250207,161700,160388200,10720,10720,10720,10720,0
|
|
20250207,161600,160388200,10720,10720,10720,10720,0
|
|
20250207,161500,160388200,10720,10720,10720,10720,0
|
|
20250207,161400,160388200,10720,10720,10720,10720,0
|
|
20250207,161300,160388200,10720,10720,10720,10720,0
|
|
20250207,161200,160388200,10720,10720,10720,10720,0
|
|
20250207,161100,160388200,10720,10720,10720,10720,0
|
|
20250207,161000,160388200,10720,10720,10720,10720,0
|
|
20250207,160900,160388200,10720,10720,10720,10720,0
|
|
20250207,160800,160388200,10720,10720,10720,10720,0
|
|
20250207,160700,160388200,10720,10720,10720,10720,0
|
|
20250207,160600,160388200,10720,10720,10720,10720,0
|
|
20250207,160500,160388200,10720,10720,10720,10720,0
|
|
20250207,160400,160388200,10720,10720,10720,10720,0
|
|
20250207,160300,160388200,10720,10720,10720,10720,0
|
|
20250207,160200,160388200,10720,10720,10720,10720,0
|
|
20250207,160100,160388200,10720,10720,10720,10720,0
|
|
20250207,160000,160388200,10720,10720,10720,10720,0
|
|
20250207,155900,160388200,10720,10720,10720,10720,0
|
|
20250207,155800,160388200,10720,10720,10720,10720,0
|
|
20250207,155700,160388200,10720,10720,10720,10720,0
|
|
20250207,155600,160388200,10720,10720,10720,10720,0
|
|
20250207,155500,160388200,10720,10720,10720,10720,0
|
|
20250207,155400,160388200,10720,10720,10720,10720,0
|
|
20250207,155300,160388200,10720,10720,10720,10720,0
|
|
20250207,155200,160388200,10720,10720,10720,10720,193
|
|
20250207,155100,160388200,10720,10720,10720,10720,0
|
|
20250207,155000,160388200,10720,10720,10720,10720,0
|
|
20250207,154900,160388200,10720,10720,10720,10720,0
|
|
20250207,154800,160388200,10720,10720,10720,10720,0
|
|
20250207,154700,160388200,10720,10720,10720,10720,0
|
|
20250207,154600,160388200,10720,10720,10720,10720,0
|
|
20250207,154500,160388200,10720,10720,10720,10720,0
|
|
20250207,154400,160388200,10720,10720,10720,10720,0
|
|
20250207,154300,160388200,10720,10720,10720,10720,0
|
|
20250207,154200,160388200,10720,10720,10720,10720,0
|
|
20250207,154100,160388200,10720,10720,10720,10720,0
|
|
20250207,154000,160388200,10720,10720,10720,10720,0
|
|
20250207,153900,160388200,10720,10720,10720,10720,0
|
|
20250207,153800,160388200,10720,10720,10720,10720,0
|
|
20250207,153700,160388200,10720,10720,10720,10720,0
|
|
20250207,153600,160388200,10720,10720,10720,10720,0
|
|
20250207,153500,160388200,10720,10720,10720,10720,0
|
|
20250207,153400,160388200,10720,10720,10720,10720,0
|
|
20250207,153300,160388200,10720,10720,10720,10720,0
|
|
20250207,153200,160388200,10720,10720,10720,10720,0
|
|
20250207,153100,160388200,10720,10720,10720,10720,0
|
|
20250207,153000,160388200,10720,10720,10720,10720,193
|
|
20250207,152900,158319240,10720,10720,10720,10720,0
|
|
20250207,152800,158319240,10720,10720,10720,10720,0
|
|
20250207,152700,158319240,10720,10720,10720,10720,0
|
|
20250207,152600,158319240,10720,10720,10720,10720,0
|
|
20250207,152500,158319240,10720,10720,10720,10720,0
|
|
20250207,152400,158319240,10720,10720,10720,10720,0
|
|
20250207,152300,158319240,10720,10720,10720,10720,0
|
|
20250207,152200,158319240,10720,10720,10720,10720,0
|
|
20250207,152100,158319240,10720,10720,10720,10720,0
|
|
20250207,152000,158319240,10720,10720,10720,10720,0
|
|
20250207,151900,158319240,10720,10710,10720,10710,273
|
|
20250207,151800,155392910,10710,10710,10710,10710,12
|
|
20250207,151700,155264390,10710,10710,10710,10710,42
|
|
20250207,151600,154814570,10720,10710,10720,10710,75
|
|
20250207,151500,154011080,10710,10710,10710,10710,0
|
|
20250207,151400,154011080,10710,10700,10710,10700,20
|
|
20250207,151300,153797010,10710,10710,10710,10710,0
|
|
20250207,151200,153797010,10710,10710,10710,10710,32
|
|
20250207,151100,153454290,10710,10700,10710,10700,211
|
|
20250207,151000,151196350,10700,10700,10700,10700,0
|
|
20250207,150900,151196350,10700,10700,10700,10700,0
|
|
20250207,150800,151196350,10700,10700,10700,10700,0
|
|
20250207,150700,151196350,10700,10730,10730,10700,296
|
|
20250207,150600,148026660,10720,10720,10720,10720,0
|
|
20250207,150500,148026660,10720,10720,10720,10720,0
|
|
20250207,150400,148026660,10720,10720,10720,10720,0
|
|
20250207,150300,148026660,10720,10720,10720,10720,1
|
|
20250207,150200,148015940,10720,10720,10720,10720,0
|
|
20250207,150100,148015940,10720,10720,10720,10720,0
|
|
20250207,150000,148015940,10720,10720,10720,10720,0
|
|
20250207,145900,148015940,10720,10720,10720,10720,0
|
|
20250207,145800,148015940,10720,10720,10720,10720,0
|
|
20250207,145700,148015940,10720,10720,10720,10720,0
|
|
20250207,145600,148015940,10720,10720,10720,10720,0
|
|
20250207,145500,148015940,10720,10720,10720,10720,0
|
|
20250207,145400,148015940,10720,10720,10720,10720,0
|
|
20250207,145300,148015940,10720,10720,10720,10720,0
|
|
20250207,145200,148015940,10720,10720,10720,10720,0
|
|
20250207,145100,148015940,10720,10720,10720,10720,0
|
|
20250207,145000,148015940,10720,10720,10720,10720,0
|
|
20250207,144900,148015940,10720,10720,10720,10720,0
|
|
20250207,144800,148015940,10720,10720,10720,10720,0
|
|
20250207,144700,148015940,10720,10720,10720,10720,0
|
|
20250207,144600,148015940,10720,10720,10720,10720,0
|
|
20250207,144500,148015940,10720,10720,10720,10720,0
|
|
20250207,144400,148015940,10720,10720,10720,10720,0
|
|
20250207,144300,148015940,10720,10720,10720,10720,0
|
|
20250207,144200,148015940,10720,10720,10720,10720,0
|
|
20250207,144100,148015940,10720,10720,10720,10720,0
|
|
20250207,144000,148015940,10720,10710,10720,10710,17
|
|
20250207,143900,147833730,10720,10720,10720,10720,1
|
|
20250207,143800,147823010,10730,10730,10730,10730,0
|
|
20250207,143700,147823010,10730,10730,10730,10730,10
|
|
20250207,143600,147715710,10720,10720,10720,10720,0
|
|
20250207,143500,147715710,10720,10720,10720,10720,0
|
|
20250207,143400,147715710,10720,10720,10720,10720,0
|
|
20250207,143300,147715710,10720,10720,10720,10720,1
|
|
20250207,143200,147704990,10720,10720,10720,10720,0
|
|
20250207,143100,147704990,10720,10720,10720,10720,0
|
|
20250207,143000,147704990,10720,10720,10720,10720,0
|
|
20250207,142900,147704990,10720,10720,10720,10720,2
|
|
20250207,142800,147683550,10720,10720,10720,10720,0
|
|
20250207,142700,147683550,10720,10720,10720,10720,100
|
|
20250207,142600,146611550,10730,10730,10730,10730,5
|
|
20250207,142500,146557900,10730,10730,10730,10730,0
|
|
20250207,142400,146557900,10730,10710,10730,10710,21
|
|
20250207,142300,146332970,10710,10710,10710,10710,5
|
|
20250207,142200,146279420,10710,10710,10710,10710,0
|
|
20250207,142100,146279420,10710,10710,10710,10710,110
|
|
20250207,142000,145101320,10710,10710,10710,10710,0
|
|
20250207,141900,145101320,10710,10710,10710,10710,100
|
|
20250207,141800,144030320,10710,10710,10720,10710,680
|
|
20250207,141700,136747510,10710,10710,10710,10710,10
|
|
20250207,141600,136640410,10700,10700,10700,10700,0
|
|
20250207,141500,136640410,10700,10700,10700,10700,10
|
|
20250207,141400,136533410,10710,10710,10710,10710,0
|
|
20250207,141300,136533410,10710,10710,10710,10710,0
|
|
20250207,141200,136533410,10710,10710,10710,10710,0
|
|
20250207,141100,136533410,10710,10710,10710,10710,0
|
|
20250207,141000,136533410,10710,10710,10710,10710,1
|
|
20250207,140900,136522700,10700,10700,10700,10700,0
|
|
20250207,140800,136522700,10700,10700,10700,10700,0
|
|
20250207,140700,136522700,10700,10700,10700,10700,13
|
|
20250207,140600,136383600,10710,10710,10710,10710,0
|
|
20250207,140500,136383600,10710,10710,10710,10710,367
|
|
20250207,140400,132453030,10710,10710,10710,10710,100
|
|
20250207,140300,131382030,10700,10700,10700,10700,0
|
|
20250207,140200,131382030,10700,10700,10700,10700,41
|
|
20250207,140100,130943330,10710,10710,10710,10710,6
|
|
20250207,140000,130879070,10710,10710,10710,10710,1
|
|
20250207,135900,130868360,10710,10710,10710,10710,0
|
|
20250207,135800,130868360,10710,10710,10710,10710,0
|
|
20250207,135700,130868360,10710,10710,10710,10710,0
|
|
20250207,135600,130868360,10710,10710,10710,10710,5
|
|
20250207,135500,130814810,10710,10710,10710,10710,0
|
|
20250207,135400,130814810,10710,10710,10710,10710,0
|
|
20250207,135300,130814810,10710,10710,10710,10710,0
|
|
20250207,135200,130814810,10710,10710,10710,10710,47
|
|
20250207,135100,130311440,10710,10710,10710,10710,0
|
|
20250207,135000,130311440,10710,10710,10710,10710,0
|
|
20250207,134900,130311440,10710,10710,10710,10710,0
|
|
20250207,134800,130311440,10710,10710,10710,10710,0
|
|
20250207,134700,130311440,10710,10710,10710,10710,0
|
|
20250207,134600,130311440,10710,10710,10710,10710,0
|
|
20250207,134500,130311440,10710,10710,10710,10710,0
|
|
20250207,134400,130311440,10710,10710,10710,10710,5
|
|
20250207,134300,130257890,10710,10710,10710,10710,0
|
|
20250207,134200,130257890,10710,10710,10710,10710,0
|
|
20250207,134100,130257890,10710,10710,10710,10710,0
|
|
20250207,134000,130257890,10710,10710,10710,10710,0
|
|
20250207,133900,130257890,10710,10710,10710,10710,0
|
|
20250207,133800,130257890,10710,10710,10710,10710,0
|
|
20250207,133700,130257890,10710,10710,10710,10710,100
|
|
20250207,133600,129186890,10690,10690,10690,10690,0
|
|
20250207,133500,129186890,10690,10690,10690,10690,0
|
|
20250207,133400,129186890,10690,10700,10700,10690,25
|
|
20250207,133300,128919560,10700,10720,10720,10690,3283
|
|
20250207,133200,93793300,10740,10740,10740,10740,0
|
|
20250207,133100,93793300,10740,10740,10740,10740,0
|
|
20250207,133000,93793300,10740,10740,10740,10740,0
|
|
20250207,132900,93793300,10740,10740,10740,10740,0
|
|
20250207,132800,93793300,10740,10740,10740,10740,0
|
|
20250207,132700,93793300,10740,10740,10740,10740,0
|
|
20250207,132600,93793300,10740,10740,10740,10740,0
|
|
20250207,132500,93793300,10740,10740,10740,10740,0
|
|
20250207,132400,93793300,10740,10740,10740,10740,0
|
|
20250207,132300,93793300,10740,10740,10740,10740,0
|
|
20250207,132200,93793300,10740,10740,10740,10740,0
|
|
20250207,132100,93793300,10740,10740,10740,10740,10
|
|
20250207,132000,93685900,10740,10740,10740,10740,0
|
|
20250207,131900,93685900,10740,10740,10740,10740,0
|
|
20250207,131800,93685900,10740,10740,10740,10740,0
|
|
20250207,131700,93685900,10740,10740,10740,10740,0
|
|
20250207,131600,93685900,10740,10740,10740,10740,2
|
|
20250207,131500,93664420,10730,10730,10730,10730,0
|
|
20250207,131400,93664420,10730,10730,10730,10730,0
|
|
20250207,131300,93664420,10730,10730,10730,10730,0
|
|
20250207,131200,93664420,10730,10730,10730,10730,0
|
|
20250207,131100,93664420,10730,10730,10730,10730,0
|
|
20250207,131000,93664420,10730,10730,10730,10730,0
|
|
20250207,130900,93664420,10730,10730,10730,10730,1
|
|
20250207,130800,93653690,10740,10740,10740,10740,0
|
|
20250207,130700,93653690,10740,10740,10740,10740,0
|
|
20250207,130600,93653690,10740,10740,10740,10740,0
|
|
20250207,130500,93653690,10740,10740,10740,10740,0
|
|
20250207,130400,93653690,10740,10740,10740,10740,0
|
|
20250207,130300,93653690,10740,10740,10740,10740,0
|
|
20250207,130200,93653690,10740,10740,10740,10740,1
|
|
20250207,130100,93642950,10740,10720,10740,10720,18
|
|
20250207,130000,93449850,10740,10740,10740,10740,0
|
|
20250207,125900,93449850,10740,10740,10740,10740,0
|
|
20250207,125800,93449850,10740,10740,10740,10740,0
|
|
20250207,125700,93449850,10740,10740,10740,10740,0
|
|
20250207,125600,93449850,10740,10740,10740,10740,2
|
|
20250207,125500,93428370,10720,10720,10720,10720,0
|
|
20250207,125400,93428370,10720,10720,10720,10720,0
|
|
20250207,125300,93428370,10720,10720,10720,10720,0
|
|
20250207,125200,93428370,10720,10720,10720,10720,0
|
|
20250207,125100,93428370,10720,10720,10720,10720,0
|
|
20250207,125000,93428370,10720,10720,10720,10720,0
|
|
20250207,124900,93428370,10720,10720,10720,10720,0
|
|
20250207,124800,93428370,10720,10720,10720,10720,0
|
|
20250207,124700,93428370,10720,10720,10720,10720,4
|
|
20250207,124600,93385490,10710,10710,10710,10710,0
|
|
20250207,124500,93385490,10710,10710,10710,10710,0
|
|
20250207,124400,93385490,10710,10710,10710,10710,0
|
|
20250207,124300,93385490,10710,10710,10710,10710,0
|
|
20250207,124200,93385490,10710,10710,10710,10710,0
|
|
20250207,124100,93385490,10710,10710,10710,10710,0
|
|
20250207,124000,93385490,10710,10710,10710,10710,1
|
|
20250207,123900,93374780,10700,10710,10710,10700,150
|
|
20250207,123800,91769280,10710,10710,10710,10710,139
|
|
20250207,123700,90280590,10720,10720,10720,10720,0
|
|
20250207,123600,90280590,10720,10720,10720,10720,1
|
|
20250207,123500,90269870,10720,10720,10720,10720,0
|
|
20250207,123400,90269870,10720,10720,10720,10720,51
|
|
20250207,123300,89723150,10730,10730,10730,10730,0
|
|
20250207,123200,89723150,10730,10730,10730,10730,0
|
|
20250207,123100,89723150,10730,10730,10730,10730,0
|
|
20250207,123000,89723150,10730,10730,10730,10730,0
|
|
20250207,122900,89723150,10730,10730,10730,10730,2
|
|
20250207,122800,89701690,10720,10720,10720,10720,0
|
|
20250207,122700,89701690,10720,10720,10720,10720,0
|
|
20250207,122600,89701690,10720,10720,10720,10720,1
|
|
20250207,122500,89690970,10740,10740,10740,10740,0
|
|
20250207,122400,89690970,10740,10740,10740,10740,0
|
|
20250207,122300,89690970,10740,10740,10740,10740,0
|
|
20250207,122200,89690970,10740,10730,10740,10730,46
|
|
20250207,122100,89196970,10740,10740,10740,10740,0
|
|
20250207,122000,89196970,10740,10740,10740,10740,0
|
|
20250207,121900,89196970,10740,10740,10740,10740,0
|
|
20250207,121800,89196970,10740,10740,10740,10740,0
|
|
20250207,121700,89196970,10740,10730,10740,10730,523
|
|
20250207,121600,83585170,10730,10730,10730,10730,0
|
|
20250207,121500,83585170,10730,10730,10730,10730,0
|
|
20250207,121400,83585170,10730,10730,10730,10730,15
|
|
20250207,121300,83424220,10730,10730,10730,10730,0
|
|
20250207,121200,83424220,10730,10730,10730,10730,0
|
|
20250207,121100,83424220,10730,10730,10730,10730,0
|
|
20250207,121000,83424220,10730,10730,10730,10730,0
|
|
20250207,120900,83424220,10730,10730,10730,10730,0
|
|
20250207,120800,83424220,10730,10730,10730,10730,0
|
|
20250207,120700,83424220,10730,10730,10730,10730,0
|
|
20250207,120600,83424220,10730,10730,10730,10730,0
|
|
20250207,120500,83424220,10730,10740,10740,10730,203
|
|
20250207,120400,81245170,10740,10740,10740,10740,0
|
|
20250207,120300,81245170,10740,10740,10740,10740,0
|
|
20250207,120200,81245170,10740,10740,10740,10740,161
|
|
20250207,120100,79516030,10740,10740,10740,10740,6
|
|
20250207,120000,79451590,10740,10740,10740,10740,0
|
|
20250207,115900,79451590,10740,10740,10740,10740,0
|
|
20250207,115800,79451590,10740,10740,10740,10740,0
|
|
20250207,115700,79451590,10740,10740,10740,10740,0
|
|
20250207,115600,79451590,10740,10740,10740,10740,0
|
|
20250207,115500,79451590,10740,10740,10740,10740,20
|
|
20250207,115400,79236790,10740,10740,10740,10740,0
|
|
20250207,115300,79236790,10740,10740,10740,10740,40
|
|
20250207,115200,78807190,10740,10740,10740,10740,0
|
|
20250207,115100,78807190,10740,10740,10740,10740,0
|
|
20250207,115000,78807190,10740,10740,10740,10740,0
|
|
20250207,114900,78807190,10740,10740,10740,10740,0
|
|
20250207,114800,78807190,10740,10740,10740,10740,0
|
|
20250207,114700,78807190,10740,10740,10740,10740,3
|
|
20250207,114600,78774970,10740,10740,10740,10740,0
|
|
20250207,114500,78774970,10740,10740,10740,10740,0
|
|
20250207,114400,78774970,10740,10740,10740,10740,0
|
|
20250207,114300,78774970,10740,10740,10740,10740,0
|
|
20250207,114200,78774970,10740,10740,10740,10740,0
|
|
20250207,114100,78774970,10740,10740,10740,10740,0
|
|
20250207,114000,78774970,10740,10740,10740,10740,0
|
|
20250207,113900,78774970,10740,10740,10740,10740,0
|
|
20250207,113800,78774970,10740,10740,10740,10740,0
|
|
20250207,113700,78774970,10740,10740,10740,10740,10
|
|
20250207,113600,78667570,10730,10730,10730,10730,0
|
|
20250207,113500,78667570,10730,10730,10730,10730,0
|
|
20250207,113400,78667570,10730,10730,10730,10730,0
|
|
20250207,113300,78667570,10730,10730,10730,10730,0
|
|
20250207,113200,78667570,10730,10730,10730,10730,0
|
|
20250207,113100,78667570,10730,10730,10730,10730,0
|
|
20250207,113000,78667570,10730,10730,10730,10730,0
|
|
20250207,112900,78667570,10730,10730,10730,10730,0
|
|
20250207,112800,78667570,10730,10730,10730,10730,860
|
|
20250207,112700,69439770,10730,10730,10730,10730,2001
|
|
20250207,112600,47969040,10700,10700,10700,10700,0
|
|
20250207,112500,47969040,10700,10700,10700,10700,0
|
|
20250207,112400,47969040,10700,10700,10700,10700,0
|
|
20250207,112300,47969040,10700,10700,10700,10700,0
|
|
20250207,112200,47969040,10700,10700,10700,10700,20
|
|
20250207,112100,47755040,10720,10720,10720,10720,0
|
|
20250207,112000,47755040,10720,10720,10720,10720,12
|
|
20250207,111900,47626400,10720,10720,10720,10720,4
|
|
20250207,111800,47583520,10710,10710,10710,10710,1
|
|
20250207,111700,47572810,10720,10720,10720,10720,0
|
|
20250207,111600,47572810,10720,10720,10720,10720,1
|
|
20250207,111500,47562090,10730,10730,10730,10700,156
|
|
20250207,111400,45890940,10730,10730,10730,10730,0
|
|
20250207,111300,45890940,10730,10730,10730,10730,0
|
|
20250207,111200,45890940,10730,10730,10730,10730,4
|
|
20250207,111100,45848020,10710,10710,10710,10710,0
|
|
20250207,111000,45848020,10710,10710,10710,10710,0
|
|
20250207,110900,45848020,10710,10710,10710,10710,2
|
|
20250207,110800,45826600,10700,10700,10700,10700,0
|
|
20250207,110700,45826600,10700,10720,10720,10700,94
|
|
20250207,110600,44818940,10720,10720,10720,10720,10
|
|
20250207,110500,44711740,10720,10720,10720,10720,20
|
|
20250207,110400,44497340,10720,10720,10720,10720,0
|
|
20250207,110300,44497340,10720,10720,10720,10720,0
|
|
20250207,110200,44497340,10720,10720,10720,10720,0
|
|
20250207,110100,44497340,10720,10720,10720,10720,300
|
|
20250207,110000,41281340,10710,10710,10710,10710,0
|
|
20250207,105900,41281340,10710,10710,10710,10710,0
|
|
20250207,105800,41281340,10710,10710,10710,10710,524
|
|
20250207,105700,35669300,10720,10720,10720,10720,0
|
|
20250207,105600,35669300,10720,10720,10720,10720,0
|
|
20250207,105500,35669300,10720,10710,10720,10710,156
|
|
20250207,105400,33998510,10710,10720,10720,10710,78
|
|
20250207,105300,33162440,10720,10720,10720,10720,0
|
|
20250207,105200,33162440,10720,10720,10720,10720,0
|
|
20250207,105100,33162440,10720,10720,10720,10720,0
|
|
20250207,105000,33162440,10720,10720,10720,10720,0
|
|
20250207,104900,33162440,10720,10720,10720,10720,0
|
|
20250207,104800,33162440,10720,10720,10720,10720,0
|
|
20250207,104700,33162440,10720,10720,10720,10720,0
|
|
20250207,104600,33162440,10720,10720,10720,10720,0
|
|
20250207,104500,33162440,10720,10720,10720,10720,0
|
|
20250207,104400,33162440,10720,10720,10720,10720,53
|
|
20250207,104300,32594280,10740,10740,10740,10740,0
|
|
20250207,104200,32594280,10740,10740,10740,10740,0
|
|
20250207,104100,32594280,10740,10740,10740,10740,0
|
|
20250207,104000,32594280,10740,10740,10740,10740,0
|
|
20250207,103900,32594280,10740,10740,10740,10740,0
|
|
20250207,103800,32594280,10740,10740,10740,10740,0
|
|
20250207,103700,32594280,10740,10740,10740,10740,0
|
|
20250207,103600,32594280,10740,10740,10740,10740,0
|
|
20250207,103500,32594280,10740,10730,10770,10730,13
|
|
20250207,103400,32454670,10740,10730,10780,10730,31
|
|
20250207,103300,32121480,10730,10730,10730,10730,0
|
|
20250207,103200,32121480,10730,10730,10730,10730,0
|
|
20250207,103100,32121480,10730,10730,10730,10730,0
|
|
20250207,103000,32121480,10730,10730,10730,10730,0
|
|
20250207,102900,32121480,10730,10730,10730,10730,0
|
|
20250207,102800,32121480,10730,10730,10730,10730,0
|
|
20250207,102700,32121480,10730,10730,10730,10730,0
|
|
20250207,102600,32121480,10730,10730,10730,10730,0
|
|
20250207,102500,32121480,10730,10730,10730,10730,0
|
|
20250207,102400,32121480,10730,10730,10730,10730,1
|
|
20250207,102300,32110750,10720,10720,10720,10720,0
|
|
20250207,102200,32110750,10720,10720,10720,10720,0
|
|
20250207,102100,32110750,10720,10720,10720,10720,0
|
|
20250207,102000,32110750,10720,10720,10720,10720,0
|
|
20250207,101900,32110750,10720,10720,10720,10720,8
|
|
20250207,101800,32024990,10720,10720,10720,10720,21
|
|
20250207,101700,31799870,10720,10720,10720,10720,0
|
|
20250207,101600,31799870,10720,10720,10720,10720,0
|
|
20250207,101500,31799870,10720,10720,10720,10720,0
|
|
20250207,101400,31799870,10720,10720,10720,10720,0
|
|
20250207,101300,31799870,10720,10720,10720,10720,64
|
|
20250207,101200,31113790,10730,10730,10730,10730,0
|
|
20250207,101100,31113790,10730,10730,10730,10730,0
|
|
20250207,101000,31113790,10730,10730,10730,10730,0
|
|
20250207,100900,31113790,10730,10730,10730,10730,0
|
|
20250207,100800,31113790,10730,10730,10730,10730,0
|
|
20250207,100700,31113790,10730,10730,10730,10730,0
|
|
20250207,100600,31113790,10730,10730,10730,10730,0
|
|
20250207,100500,31113790,10730,10730,10730,10730,0
|
|
20250207,100400,31113790,10730,10730,10730,10730,6
|
|
20250207,100300,31049410,10730,10730,10730,10730,50
|
|
20250207,100200,30512910,10710,10710,10710,10710,0
|
|
20250207,100100,30512910,10710,10710,10710,10710,0
|
|
20250207,100000,30512910,10710,10710,10710,10710,0
|
|
20250207,095900,30512910,10710,10710,10710,10710,0
|
|
20250207,095800,30512910,10710,10710,10710,10710,0
|
|
20250207,095700,30512910,10710,10710,10710,10710,0
|
|
20250207,095600,30512910,10710,10710,10710,10710,0
|
|
20250207,095500,30512910,10710,10710,10710,10710,0
|
|
20250207,095400,30512910,10710,10710,10710,10710,0
|
|
20250207,095300,30512910,10710,10710,10710,10710,0
|
|
20250207,095200,30512910,10710,10710,10710,10710,0
|
|
20250207,095100,30512910,10710,10710,10710,10710,0
|
|
20250207,095000,30512910,10710,10740,10740,10710,280
|
|
20250207,094900,27512720,10770,10740,10770,10740,2
|
|
20250207,094800,27491210,10780,10760,10780,10760,13
|
|
20250207,094700,27351260,10760,10750,10760,10750,12
|
|
20250207,094600,27222160,10760,10730,10770,10730,71
|
|
20250207,094500,26460220,10730,10730,10730,10730,232
|
|
20250207,094400,23970860,10730,10730,10730,10730,1
|
|
20250207,094300,23960130,10720,10720,10720,10720,10
|
|
20250207,094200,23852930,10720,10730,10730,10720,216
|
|
20250207,094100,21536830,10740,10740,10740,10740,0
|
|
20250207,094000,21536830,10740,10740,10740,10740,0
|
|
20250207,093900,21536830,10740,10740,10740,10740,0
|
|
20250207,093800,21536830,10740,10740,10740,10740,22
|
|
20250207,093700,21300550,10740,10740,10740,10740,3
|
|
20250207,093600,21268330,10740,10740,10740,10730,146
|
|
20250207,093500,19701550,10740,10740,10740,10740,10
|
|
20250207,093400,19594150,10740,10740,10740,10740,0
|
|
20250207,093300,19594150,10740,10740,10740,10740,116
|
|
20250207,093200,18348310,10750,10750,10750,10750,0
|
|
20250207,093100,18348310,10750,10750,10760,10750,479
|
|
20250207,093000,13198860,10760,10760,10760,10760,1
|
|
20250207,092900,13188100,10750,10750,10750,10750,0
|
|
20250207,092800,13188100,10750,10760,10760,10750,207
|
|
20250207,092700,10962800,10760,10760,10760,10760,10
|
|
20250207,092600,10855200,10750,10750,10750,10750,0
|
|
20250207,092500,10855200,10750,10750,10750,10750,0
|
|
20250207,092400,10855200,10750,10780,10780,10750,224
|
|
20250207,092300,8445040,10780,10780,10780,10780,0
|
|
20250207,092200,8445040,10780,10780,10780,10780,0
|
|
20250207,092100,8445040,10780,10780,10780,10780,0
|
|
20250207,092000,8445040,10780,10780,10780,10780,0
|
|
20250207,091900,8445040,10780,10780,10780,10780,0
|
|
20250207,091800,8445040,10780,10780,10780,10780,10
|
|
20250207,091700,8337240,10780,10780,10780,10780,0
|
|
20250207,091600,8337240,10780,10780,10780,10780,10
|
|
20250207,091500,8229440,10770,10770,10770,10770,2
|
|
20250207,091400,8207900,10790,10790,10790,10790,0
|
|
20250207,091300,8207900,10790,10790,10790,10790,0
|
|
20250207,091200,8207900,10790,10780,10790,10780,212
|
|
20250207,091100,5920460,10760,10760,10760,10760,0
|
|
20250207,091000,5920460,10760,10760,10760,10760,8
|
|
20250207,090900,5834380,10750,10750,10750,10750,0
|
|
20250207,090800,5834380,10750,10750,10750,10750,0
|
|
20250207,090700,5834380,10750,10770,10770,10750,45
|
|
20250207,090600,5350400,10790,10790,10790,10790,0
|
|
20250207,090500,5350400,10790,10760,10790,10760,287
|
|
20250207,090400,2262250,10760,10760,10760,10760,0
|
|
20250207,090300,2262250,10760,10760,10760,10760,0
|
|
20250207,090200,2262250,10760,10760,10760,10760,140
|
|
20250207,090100,755850,10800,10800,10800,10800,0
|
|
20250207,090000,755850,10800,10800,10800,10750,70
|