580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,183700,61228610,9440,9440,9440,9440,506
|
|
20250207,183600,61228610,9440,9440,9440,9440,0
|
|
20250207,183500,61228610,9440,9440,9440,9440,0
|
|
20250207,183400,61228610,9440,9440,9440,9440,0
|
|
20250207,183300,61228610,9440,9440,9440,9440,0
|
|
20250207,183200,61228610,9440,9440,9440,9440,0
|
|
20250207,183100,61228610,9440,9440,9440,9440,0
|
|
20250207,183000,61228610,9440,9440,9440,9440,0
|
|
20250207,182900,61228610,9440,9440,9440,9440,0
|
|
20250207,182800,61228610,9440,9440,9440,9440,0
|
|
20250207,182700,61228610,9440,9440,9440,9440,0
|
|
20250207,182600,61228610,9440,9440,9440,9440,0
|
|
20250207,182500,61228610,9440,9440,9440,9440,0
|
|
20250207,182400,61228610,9440,9440,9440,9440,0
|
|
20250207,182300,61228610,9440,9440,9440,9440,0
|
|
20250207,182200,61228610,9440,9440,9440,9440,0
|
|
20250207,182100,61228610,9440,9440,9440,9440,0
|
|
20250207,182000,61228610,9440,9440,9440,9440,0
|
|
20250207,181900,61228610,9440,9440,9440,9440,0
|
|
20250207,181800,61228610,9440,9440,9440,9440,0
|
|
20250207,181700,61228610,9440,9440,9440,9440,0
|
|
20250207,181600,61228610,9440,9440,9440,9440,0
|
|
20250207,181500,61228610,9440,9440,9440,9440,0
|
|
20250207,181400,61228610,9440,9440,9440,9440,0
|
|
20250207,181300,61228610,9440,9440,9440,9440,0
|
|
20250207,181200,61228610,9440,9440,9440,9440,0
|
|
20250207,181100,61228610,9440,9440,9440,9440,0
|
|
20250207,181000,61228610,9440,9440,9440,9440,0
|
|
20250207,180900,61228610,9440,9440,9440,9440,0
|
|
20250207,180800,61228610,9440,9440,9440,9440,0
|
|
20250207,180700,61228610,9440,9440,9440,9440,506
|
|
20250207,180600,61228610,9440,9440,9440,9440,0
|
|
20250207,180500,61228610,9440,9440,9440,9440,0
|
|
20250207,180400,61228610,9440,9440,9440,9440,0
|
|
20250207,180300,61228610,9440,9440,9440,9440,0
|
|
20250207,180200,61228610,9440,9440,9440,9440,0
|
|
20250207,180100,61228610,9440,9440,9440,9440,0
|
|
20250207,180000,61228610,9440,9440,9440,9440,0
|
|
20250207,175900,61228610,9440,9440,9440,9440,0
|
|
20250207,175800,61228610,9440,9440,9440,9440,0
|
|
20250207,175700,61228610,9440,9440,9440,9440,0
|
|
20250207,175600,61228610,9440,9440,9440,9440,0
|
|
20250207,175500,61228610,9440,9440,9440,9440,0
|
|
20250207,175400,61228610,9440,9440,9440,9440,0
|
|
20250207,175300,61228610,9440,9440,9440,9440,0
|
|
20250207,175200,61228610,9440,9440,9440,9440,0
|
|
20250207,175100,61228610,9440,9440,9440,9440,0
|
|
20250207,175000,61228610,9440,9440,9440,9440,0
|
|
20250207,174900,61228610,9440,9440,9440,9440,0
|
|
20250207,174800,61228610,9440,9440,9440,9440,0
|
|
20250207,174700,61228610,9440,9440,9440,9440,0
|
|
20250207,174600,61228610,9440,9440,9440,9440,0
|
|
20250207,174500,61228610,9440,9440,9440,9440,0
|
|
20250207,174400,61228610,9440,9440,9440,9440,0
|
|
20250207,174300,61228610,9440,9440,9440,9440,0
|
|
20250207,174200,61228610,9440,9440,9440,9440,0
|
|
20250207,174100,61228610,9440,9440,9440,9440,0
|
|
20250207,174000,61228610,9440,9440,9440,9440,0
|
|
20250207,173900,61228610,9440,9440,9440,9440,0
|
|
20250207,173800,61228610,9440,9440,9440,9440,0
|
|
20250207,173700,61228610,9440,9440,9440,9440,506
|
|
20250207,173600,61228610,9440,9440,9440,9440,0
|
|
20250207,173500,61228610,9440,9440,9440,9440,0
|
|
20250207,173400,61228610,9440,9440,9440,9440,0
|
|
20250207,173300,61228610,9440,9440,9440,9440,0
|
|
20250207,173200,61228610,9440,9440,9440,9440,0
|
|
20250207,173100,61228610,9440,9440,9440,9440,0
|
|
20250207,173000,61228610,9440,9440,9440,9440,0
|
|
20250207,172900,61228610,9440,9440,9440,9440,0
|
|
20250207,172800,61228610,9440,9440,9440,9440,0
|
|
20250207,172700,61228610,9440,9440,9440,9440,0
|
|
20250207,172600,61228610,9440,9440,9440,9440,0
|
|
20250207,172500,61228610,9440,9440,9440,9440,0
|
|
20250207,172400,61228610,9440,9440,9440,9440,0
|
|
20250207,172300,61228610,9440,9440,9440,9440,0
|
|
20250207,172200,61228610,9440,9440,9440,9440,0
|
|
20250207,172100,61228610,9440,9440,9440,9440,0
|
|
20250207,172000,61228610,9440,9440,9440,9440,0
|
|
20250207,171900,61228610,9440,9440,9440,9440,0
|
|
20250207,171800,61228610,9440,9440,9440,9440,0
|
|
20250207,171700,61228610,9440,9440,9440,9440,0
|
|
20250207,171600,61228610,9440,9440,9440,9440,0
|
|
20250207,171500,61228610,9440,9440,9440,9440,0
|
|
20250207,171400,61228610,9440,9440,9440,9440,0
|
|
20250207,171300,61228610,9440,9440,9440,9440,0
|
|
20250207,171200,61228610,9440,9440,9440,9440,0
|
|
20250207,171100,61228610,9440,9440,9440,9440,0
|
|
20250207,171000,61228610,9440,9440,9440,9440,0
|
|
20250207,170900,61228610,9440,9440,9440,9440,0
|
|
20250207,170800,61228610,9440,9440,9440,9440,0
|
|
20250207,170700,61228610,9440,9440,9440,9440,506
|
|
20250207,170600,61228610,9440,9440,9440,9440,0
|
|
20250207,170500,61228610,9440,9440,9440,9440,0
|
|
20250207,170400,61228610,9440,9440,9440,9440,0
|
|
20250207,170300,61228610,9440,9440,9440,9440,0
|
|
20250207,170200,61228610,9440,9440,9440,9440,0
|
|
20250207,170100,61228610,9440,9440,9440,9440,0
|
|
20250207,170000,61228610,9440,9440,9440,9440,0
|
|
20250207,165900,61228610,9440,9440,9440,9440,0
|
|
20250207,165800,61228610,9440,9440,9440,9440,0
|
|
20250207,165700,61228610,9440,9440,9440,9440,0
|
|
20250207,165600,61228610,9440,9440,9440,9440,0
|
|
20250207,165500,61228610,9440,9440,9440,9440,0
|
|
20250207,165400,61228610,9440,9440,9440,9440,0
|
|
20250207,165300,61228610,9440,9440,9440,9440,0
|
|
20250207,165200,61228610,9440,9440,9440,9440,0
|
|
20250207,165100,61228610,9440,9440,9440,9440,0
|
|
20250207,165000,61228610,9440,9440,9440,9440,0
|
|
20250207,164900,61228610,9440,9440,9440,9440,0
|
|
20250207,164800,61228610,9440,9440,9440,9440,0
|
|
20250207,164700,61228610,9440,9440,9440,9440,0
|
|
20250207,164600,61228610,9440,9440,9440,9440,0
|
|
20250207,164500,61228610,9440,9440,9440,9440,0
|
|
20250207,164400,61228610,9440,9440,9440,9440,0
|
|
20250207,164300,61228610,9440,9440,9440,9440,0
|
|
20250207,164200,61228610,9440,9440,9440,9440,0
|
|
20250207,164100,61228610,9440,9440,9440,9440,0
|
|
20250207,164000,61228610,9440,9440,9440,9440,0
|
|
20250207,163900,61228610,9440,9440,9440,9440,0
|
|
20250207,163800,61228610,9440,9440,9440,9440,0
|
|
20250207,163700,61228610,9440,9440,9440,9440,506
|
|
20250207,163600,61228610,9440,9440,9440,9440,0
|
|
20250207,163500,61228610,9440,9440,9440,9440,0
|
|
20250207,163400,61228610,9440,9440,9440,9440,0
|
|
20250207,163300,61228610,9440,9440,9440,9440,0
|
|
20250207,163200,61228610,9440,9440,9440,9440,0
|
|
20250207,163100,61228610,9440,9440,9440,9440,0
|
|
20250207,163000,61228610,9440,9440,9440,9440,0
|
|
20250207,162900,61228610,9440,9440,9440,9440,0
|
|
20250207,162800,61228610,9440,9440,9440,9440,0
|
|
20250207,162700,61228610,9440,9440,9440,9440,0
|
|
20250207,162600,61228610,9440,9440,9440,9440,0
|
|
20250207,162500,61228610,9440,9440,9440,9440,0
|
|
20250207,162400,61228610,9440,9440,9440,9440,0
|
|
20250207,162300,61228610,9440,9440,9440,9440,0
|
|
20250207,162200,61228610,9440,9440,9440,9440,0
|
|
20250207,162100,61228610,9440,9440,9440,9440,0
|
|
20250207,162000,61228610,9440,9440,9440,9440,0
|
|
20250207,161900,61228610,9440,9440,9440,9440,0
|
|
20250207,161800,61228610,9440,9440,9440,9440,0
|
|
20250207,161700,61228610,9440,9440,9440,9440,0
|
|
20250207,161600,61228610,9440,9440,9440,9440,0
|
|
20250207,161500,61228610,9440,9440,9440,9440,0
|
|
20250207,161400,61228610,9440,9440,9440,9440,0
|
|
20250207,161300,61228610,9440,9440,9440,9440,0
|
|
20250207,161200,61228610,9440,9440,9440,9440,0
|
|
20250207,161100,61228610,9440,9440,9440,9440,0
|
|
20250207,161000,61228610,9440,9440,9440,9440,0
|
|
20250207,160900,61228610,9440,9440,9440,9440,0
|
|
20250207,160800,61228610,9440,9440,9440,9440,0
|
|
20250207,160700,61228610,9440,9440,9440,9440,506
|
|
20250207,160600,61228610,9440,9440,9440,9440,0
|
|
20250207,160500,61228610,9440,9440,9440,9440,0
|
|
20250207,160400,61228610,9440,9440,9440,9440,0
|
|
20250207,160300,61228610,9440,9440,9440,9440,0
|
|
20250207,160200,61228610,9440,9440,9440,9440,0
|
|
20250207,160100,61228610,9440,9440,9440,9440,0
|
|
20250207,160000,61228610,9440,9440,9440,9440,0
|
|
20250207,155900,61228610,9440,9440,9440,9440,0
|
|
20250207,155800,61228610,9440,9440,9440,9440,0
|
|
20250207,155700,61228610,9440,9440,9440,9440,0
|
|
20250207,155600,61228610,9440,9440,9440,9440,0
|
|
20250207,155500,61228610,9440,9440,9440,9440,0
|
|
20250207,155400,61228610,9440,9440,9440,9440,0
|
|
20250207,155300,61228610,9440,9440,9440,9440,0
|
|
20250207,155200,61228610,9440,9440,9440,9440,0
|
|
20250207,155100,61228610,9440,9440,9440,9440,0
|
|
20250207,155000,61228610,9440,9440,9440,9440,0
|
|
20250207,154900,61228610,9440,9440,9440,9440,0
|
|
20250207,154800,61228610,9440,9440,9440,9440,0
|
|
20250207,154700,61228610,9440,9440,9440,9440,0
|
|
20250207,154600,61228610,9440,9440,9440,9440,0
|
|
20250207,154500,61228610,9440,9440,9440,9440,0
|
|
20250207,154400,61228610,9440,9440,9440,9440,0
|
|
20250207,154300,61228610,9440,9440,9440,9440,0
|
|
20250207,154200,61228610,9440,9440,9440,9440,0
|
|
20250207,154100,61228610,9440,9440,9440,9440,0
|
|
20250207,154000,61228610,9440,9440,9440,9440,0
|
|
20250207,153900,61228610,9440,9440,9440,9440,0
|
|
20250207,153800,61228610,9440,9440,9440,9440,0
|
|
20250207,153700,61228610,9440,9440,9440,9440,506
|
|
20250207,153600,61228610,9440,9440,9440,9440,0
|
|
20250207,153500,61228610,9440,9440,9440,9440,0
|
|
20250207,153400,61228610,9440,9440,9440,9440,0
|
|
20250207,153300,61228610,9440,9440,9440,9440,0
|
|
20250207,153200,61228610,9440,9440,9440,9440,0
|
|
20250207,153100,61228610,9440,9440,9440,9440,0
|
|
20250207,153000,61228610,9440,9440,9440,9440,506
|
|
20250207,152900,56451970,9460,9460,9460,9460,0
|
|
20250207,152800,56451970,9460,9460,9460,9460,0
|
|
20250207,152700,56451970,9460,9460,9460,9460,0
|
|
20250207,152600,56451970,9460,9460,9460,9460,0
|
|
20250207,152500,56451970,9460,9460,9460,9460,0
|
|
20250207,152400,56451970,9460,9460,9460,9460,0
|
|
20250207,152300,56451970,9460,9460,9460,9460,0
|
|
20250207,152200,56451970,9460,9460,9460,9460,0
|
|
20250207,152100,56451970,9460,9460,9460,9460,0
|
|
20250207,152000,56451970,9460,9460,9460,9460,0
|
|
20250207,151900,56451970,9460,9460,9460,9460,0
|
|
20250207,151800,56451970,9460,9460,9460,9460,0
|
|
20250207,151700,56451970,9460,9460,9460,9460,0
|
|
20250207,151600,56451970,9460,9460,9460,9460,0
|
|
20250207,151500,56451970,9460,9460,9460,9460,0
|
|
20250207,151400,56451970,9460,9460,9460,9460,0
|
|
20250207,151300,56451970,9460,9460,9460,9460,0
|
|
20250207,151200,56451970,9460,9460,9460,9460,0
|
|
20250207,151100,56451970,9460,9460,9460,9460,0
|
|
20250207,151000,56451970,9460,9460,9460,9460,0
|
|
20250207,150900,56451970,9460,9460,9460,9460,0
|
|
20250207,150800,56451970,9460,9460,9460,9460,0
|
|
20250207,150700,56451970,9460,9460,9460,9460,0
|
|
20250207,150600,56451970,9460,9460,9460,9460,0
|
|
20250207,150500,56451970,9460,9460,9460,9460,0
|
|
20250207,150400,56451970,9460,9460,9460,9460,0
|
|
20250207,150300,56451970,9460,9460,9460,9460,0
|
|
20250207,150200,56451970,9460,9460,9460,9460,0
|
|
20250207,150100,56451970,9460,9460,9460,9460,0
|
|
20250207,150000,56451970,9460,9460,9460,9460,0
|
|
20250207,145900,56451970,9460,9460,9460,9460,0
|
|
20250207,145800,56451970,9460,9460,9460,9460,0
|
|
20250207,145700,56451970,9460,9460,9460,9460,0
|
|
20250207,145600,56451970,9460,9460,9460,9460,0
|
|
20250207,145500,56451970,9460,9460,9460,9460,0
|
|
20250207,145400,56451970,9460,9460,9460,9460,0
|
|
20250207,145300,56451970,9460,9460,9460,9460,0
|
|
20250207,145200,56451970,9460,9490,9490,9460,150
|
|
20250207,145100,55031730,9490,9490,9490,9490,0
|
|
20250207,145000,55031730,9490,9490,9490,9490,0
|
|
20250207,144900,55031730,9490,9490,9490,9490,0
|
|
20250207,144800,55031730,9490,9490,9490,9490,1
|
|
20250207,144700,55022240,9500,9500,9500,9500,2
|
|
20250207,144600,55003240,9500,9500,9500,9500,0
|
|
20250207,144500,55003240,9500,9500,9500,9500,0
|
|
20250207,144400,55003240,9500,9500,9500,9500,50
|
|
20250207,144300,54528240,9500,9500,9500,9500,0
|
|
20250207,144200,54528240,9500,9500,9500,9500,0
|
|
20250207,144100,54528240,9500,9500,9500,9500,0
|
|
20250207,144000,54528240,9500,9500,9500,9500,0
|
|
20250207,143900,54528240,9500,9500,9500,9500,0
|
|
20250207,143800,54528240,9500,9500,9500,9500,0
|
|
20250207,143700,54528240,9500,9510,9510,9500,59
|
|
20250207,143600,53967450,9510,9510,9510,9510,0
|
|
20250207,143500,53967450,9510,9510,9510,9510,0
|
|
20250207,143400,53967450,9510,9510,9510,9510,0
|
|
20250207,143300,53967450,9510,9510,9510,9510,0
|
|
20250207,143200,53967450,9510,9510,9510,9510,0
|
|
20250207,143100,53967450,9510,9510,9510,9510,0
|
|
20250207,143000,53967450,9510,9510,9510,9510,0
|
|
20250207,142900,53967450,9510,9510,9510,9510,0
|
|
20250207,142800,53967450,9510,9510,9510,9510,0
|
|
20250207,142700,53967450,9510,9510,9510,9510,0
|
|
20250207,142600,53967450,9510,9510,9510,9510,43
|
|
20250207,142500,53558520,9500,9500,9500,9500,0
|
|
20250207,142400,53558520,9500,9500,9500,9500,0
|
|
20250207,142300,53558520,9500,9500,9500,9500,0
|
|
20250207,142200,53558520,9500,9500,9500,9500,0
|
|
20250207,142100,53558520,9500,9500,9500,9500,0
|
|
20250207,142000,53558520,9500,9500,9500,9500,0
|
|
20250207,141900,53558520,9500,9500,9500,9500,0
|
|
20250207,141800,53558520,9500,9500,9500,9500,0
|
|
20250207,141700,53558520,9500,9500,9500,9500,0
|
|
20250207,141600,53558520,9500,9500,9500,9500,0
|
|
20250207,141500,53558520,9500,9500,9500,9500,0
|
|
20250207,141400,53558520,9500,9500,9500,9500,0
|
|
20250207,141300,53558520,9500,9500,9500,9500,471
|
|
20250207,141200,49084020,9490,9490,9490,9490,0
|
|
20250207,141100,49084020,9490,9490,9490,9490,0
|
|
20250207,141000,49084020,9490,9490,9490,9490,0
|
|
20250207,140900,49084020,9490,9490,9490,9490,0
|
|
20250207,140800,49084020,9490,9490,9490,9490,0
|
|
20250207,140700,49084020,9490,9490,9490,9490,0
|
|
20250207,140600,49084020,9490,9490,9490,9490,0
|
|
20250207,140500,49084020,9490,9490,9490,9490,0
|
|
20250207,140400,49084020,9490,9490,9490,9490,0
|
|
20250207,140300,49084020,9490,9490,9490,9490,0
|
|
20250207,140200,49084020,9490,9490,9490,9490,0
|
|
20250207,140100,49084020,9490,9490,9490,9490,0
|
|
20250207,140000,49084020,9490,9490,9490,9490,0
|
|
20250207,135900,49084020,9490,9490,9490,9490,0
|
|
20250207,135800,49084020,9490,9490,9490,9490,0
|
|
20250207,135700,49084020,9490,9490,9490,9490,0
|
|
20250207,135600,49084020,9490,9490,9490,9490,0
|
|
20250207,135500,49084020,9490,9490,9490,9490,0
|
|
20250207,135400,49084020,9490,9490,9490,9490,0
|
|
20250207,135300,49084020,9490,9490,9490,9490,0
|
|
20250207,135200,49084020,9490,9490,9490,9490,0
|
|
20250207,135100,49084020,9490,9490,9490,9490,0
|
|
20250207,135000,49084020,9490,9490,9490,9490,0
|
|
20250207,134900,49084020,9490,9490,9490,9490,0
|
|
20250207,134800,49084020,9490,9490,9490,9490,0
|
|
20250207,134700,49084020,9490,9490,9490,9490,0
|
|
20250207,134600,49084020,9490,9490,9490,9490,0
|
|
20250207,134500,49084020,9490,9490,9490,9490,0
|
|
20250207,134400,49084020,9490,9490,9490,9490,0
|
|
20250207,134300,49084020,9490,9490,9490,9490,0
|
|
20250207,134200,49084020,9490,9490,9490,9490,0
|
|
20250207,134100,49084020,9490,9490,9490,9490,0
|
|
20250207,134000,49084020,9490,9490,9490,9490,0
|
|
20250207,133900,49084020,9490,9490,9490,9490,0
|
|
20250207,133800,49084020,9490,9490,9490,9490,0
|
|
20250207,133700,49084020,9490,9500,9500,9490,131
|
|
20250207,133600,47839820,9510,9510,9510,9510,0
|
|
20250207,133500,47839820,9510,9510,9510,9510,0
|
|
20250207,133400,47839820,9510,9510,9510,9510,1
|
|
20250207,133300,47830310,9520,9520,9520,9520,0
|
|
20250207,133200,47830310,9520,9520,9520,9520,0
|
|
20250207,133100,47830310,9520,9520,9520,9520,0
|
|
20250207,133000,47830310,9520,9520,9520,9520,0
|
|
20250207,132900,47830310,9520,9520,9520,9520,0
|
|
20250207,132800,47830310,9520,9520,9520,9520,0
|
|
20250207,132700,47830310,9520,9520,9520,9520,0
|
|
20250207,132600,47830310,9520,9520,9520,9520,0
|
|
20250207,132500,47830310,9520,9520,9520,9520,0
|
|
20250207,132400,47830310,9520,9520,9520,9520,0
|
|
20250207,132300,47830310,9520,9520,9520,9520,0
|
|
20250207,132200,47830310,9520,9520,9520,9520,0
|
|
20250207,132100,47830310,9520,9520,9520,9520,0
|
|
20250207,132000,47830310,9520,9520,9520,9520,0
|
|
20250207,131900,47830310,9520,9520,9520,9520,0
|
|
20250207,131800,47830310,9520,9500,9520,9500,2
|
|
20250207,131700,47811290,9490,9490,9490,9490,0
|
|
20250207,131600,47811290,9490,9490,9490,9490,0
|
|
20250207,131500,47811290,9490,9490,9490,9490,0
|
|
20250207,131400,47811290,9490,9490,9490,9490,0
|
|
20250207,131300,47811290,9490,9490,9490,9490,0
|
|
20250207,131200,47811290,9490,9490,9490,9490,0
|
|
20250207,131100,47811290,9490,9520,9520,9490,37
|
|
20250207,131000,47459660,9530,9530,9530,9530,0
|
|
20250207,130900,47459660,9530,9530,9530,9530,0
|
|
20250207,130800,47459660,9530,9530,9530,9530,0
|
|
20250207,130700,47459660,9530,9530,9530,9530,0
|
|
20250207,130600,47459660,9530,9530,9530,9530,0
|
|
20250207,130500,47459660,9530,9530,9530,9530,0
|
|
20250207,130400,47459660,9530,9560,9560,9530,1026
|
|
20250207,130300,37680490,9570,9570,9570,9570,0
|
|
20250207,130200,37680490,9570,9570,9570,9570,0
|
|
20250207,130100,37680490,9570,9570,9570,9570,0
|
|
20250207,130000,37680490,9570,9570,9570,9570,18
|
|
20250207,125900,37508230,9570,9570,9570,9570,0
|
|
20250207,125800,37508230,9570,9570,9570,9570,8
|
|
20250207,125700,37431670,9570,9570,9570,9570,11
|
|
20250207,125600,37326400,9580,9580,9580,9580,8
|
|
20250207,125500,37249760,9580,9580,9580,9580,8
|
|
20250207,125400,37173120,9580,9580,9580,9580,0
|
|
20250207,125300,37173120,9580,9580,9580,9580,8
|
|
20250207,125200,37096480,9580,9580,9580,9580,0
|
|
20250207,125100,37096480,9580,9580,9580,9580,8
|
|
20250207,125000,37019840,9580,9580,9580,9580,8
|
|
20250207,124900,36943200,9570,9570,9570,9570,2
|
|
20250207,124800,36924060,9580,9580,9580,9580,8
|
|
20250207,124700,36847420,9580,9580,9580,9580,9
|
|
20250207,124600,36761200,9580,9580,9580,9580,0
|
|
20250207,124500,36761200,9580,9580,9580,9580,8
|
|
20250207,124400,36684560,9570,9550,9570,9550,169
|
|
20250207,124300,35068090,9530,9530,9530,9530,0
|
|
20250207,124200,35068090,9530,9530,9530,9530,401
|
|
20250207,124100,31246560,9530,9530,9530,9530,0
|
|
20250207,124000,31246560,9530,9530,9530,9530,8
|
|
20250207,123900,31170320,9530,9530,9530,9530,8
|
|
20250207,123800,31094080,9530,9530,9530,9530,0
|
|
20250207,123700,31094080,9530,9530,9530,9530,8
|
|
20250207,123600,31017840,9530,9530,9530,9530,0
|
|
20250207,123500,31017840,9530,9530,9530,9530,8
|
|
20250207,123400,30941600,9530,9530,9530,9530,8
|
|
20250207,123300,30865360,9530,9530,9530,9530,0
|
|
20250207,123200,30865360,9530,9530,9530,9530,8
|
|
20250207,123100,30789120,9530,9530,9530,9530,8
|
|
20250207,123000,30712880,9530,9530,9530,9530,0
|
|
20250207,122900,30712880,9530,9530,9530,9530,13
|
|
20250207,122800,30588990,9530,9530,9530,9530,0
|
|
20250207,122700,30588990,9530,9530,9530,9530,9
|
|
20250207,122600,30503220,9530,9530,9530,9530,8
|
|
20250207,122500,30426980,9530,9530,9530,9530,0
|
|
20250207,122400,30426980,9530,9530,9530,9530,8
|
|
20250207,122300,30350740,9530,9530,9530,9530,0
|
|
20250207,122200,30350740,9530,9530,9530,9530,8
|
|
20250207,122100,30274500,9530,9530,9530,9530,8
|
|
20250207,122000,30198260,9530,9530,9530,9530,0
|
|
20250207,121900,30198260,9530,9530,9530,9530,0
|
|
20250207,121800,30198260,9530,9570,9570,9530,962
|
|
20250207,121700,21027870,9570,9570,9570,9570,0
|
|
20250207,121600,21027870,9570,9570,9570,9570,8
|
|
20250207,121500,20951310,9570,9570,9570,9570,0
|
|
20250207,121400,20951310,9570,9570,9570,9570,8
|
|
20250207,121300,20874750,9570,9570,9570,9570,8
|
|
20250207,121200,20798190,9570,9570,9570,9570,0
|
|
20250207,121100,20798190,9570,9570,9570,9570,9
|
|
20250207,121000,20712060,9570,9570,9570,9570,8
|
|
20250207,120900,20635500,9570,9570,9570,9570,0
|
|
20250207,120800,20635500,9570,9570,9570,9570,8
|
|
20250207,120700,20558940,9570,9570,9570,9570,0
|
|
20250207,120600,20558940,9570,9570,9570,9570,8
|
|
20250207,120500,20482380,9570,9570,9570,9570,8
|
|
20250207,120400,20405820,9570,9570,9570,9570,0
|
|
20250207,120300,20405820,9570,9570,9570,9570,8
|
|
20250207,120200,20329260,9570,9570,9570,9570,8
|
|
20250207,120100,20252700,9570,9570,9570,9570,0
|
|
20250207,120000,20252700,9570,9570,9570,9570,8
|
|
20250207,115900,20176140,9570,9570,9570,9570,0
|
|
20250207,115800,20176140,9570,9570,9570,9570,8
|
|
20250207,115700,20099580,9570,9570,9570,9570,8
|
|
20250207,115600,20023020,9570,9570,9570,9570,0
|
|
20250207,115500,20023020,9570,9560,9570,9560,10
|
|
20250207,115400,19927330,9570,9570,9570,9570,9
|
|
20250207,115300,19841200,9570,9570,9570,9570,0
|
|
20250207,115200,19841200,9570,9570,9570,9570,8
|
|
20250207,115100,19764640,9570,9570,9570,9570,0
|
|
20250207,115000,19764640,9570,9570,9570,9570,8
|
|
20250207,114900,19688080,9570,9570,9570,9570,0
|
|
20250207,114800,19688080,9570,9570,9570,9570,16
|
|
20250207,114700,19534960,9580,9580,9580,9580,8
|
|
20250207,114600,19458320,9580,9580,9580,9580,0
|
|
20250207,114500,19458320,9580,9580,9580,9580,8
|
|
20250207,114400,19381680,9580,9580,9580,9580,8
|
|
20250207,114300,19305040,9580,9580,9580,9580,0
|
|
20250207,114200,19305040,9580,9580,9580,9580,8
|
|
20250207,114100,19228400,9580,9580,9580,9580,9
|
|
20250207,114000,19142180,9580,9580,9580,9580,0
|
|
20250207,113900,19142180,9580,9580,9580,9580,8
|
|
20250207,113800,19065540,9580,9580,9580,9580,0
|
|
20250207,113700,19065540,9580,9580,9580,9580,8
|
|
20250207,113600,18988900,9580,9580,9580,9580,8
|
|
20250207,113500,18912260,9580,9580,9580,9580,0
|
|
20250207,113400,18912260,9580,9580,9580,9580,8
|
|
20250207,113300,18835620,9580,9580,9580,9580,8
|
|
20250207,113200,18758980,9580,9580,9580,9580,0
|
|
20250207,113100,18758980,9580,9580,9580,9580,0
|
|
20250207,113000,18758980,9580,9580,9580,9580,0
|
|
20250207,112900,18758980,9580,9580,9580,9580,0
|
|
20250207,112800,18758980,9580,9580,9580,9580,24
|
|
20250207,112700,18529060,9580,9580,9580,9580,0
|
|
20250207,112600,18529060,9580,9580,9580,9580,8
|
|
20250207,112500,18452420,9580,9580,9580,9580,9
|
|
20250207,112400,18366200,9580,9580,9580,9580,0
|
|
20250207,112300,18366200,9580,9580,9580,9580,8
|
|
20250207,112200,18289560,9580,9580,9580,9580,0
|
|
20250207,112100,18289560,9580,9580,9580,9580,0
|
|
20250207,112000,18289560,9580,9580,9580,9580,0
|
|
20250207,111900,18289560,9580,9580,9580,9580,22
|
|
20250207,111800,18078800,9580,9580,9580,9580,2
|
|
20250207,111700,18059640,9580,9580,9580,9580,0
|
|
20250207,111600,18059640,9580,9580,9580,9580,8
|
|
20250207,111500,17983000,9580,9580,9580,9580,0
|
|
20250207,111400,17983000,9580,9580,9580,9580,0
|
|
20250207,111300,17983000,9580,9580,9580,9580,0
|
|
20250207,111200,17983000,9580,9580,9580,9580,27
|
|
20250207,111100,17724340,9570,9570,9570,9570,0
|
|
20250207,111000,17724340,9570,9570,9570,9570,5
|
|
20250207,110900,17676490,9570,9570,9570,9570,0
|
|
20250207,110800,17676490,9570,9570,9570,9570,400
|
|
20250207,110700,13848490,9570,9540,9570,9540,2
|
|
20250207,110600,13829380,9570,9580,9590,9520,104
|
|
20250207,110500,12832500,9590,9590,9590,9590,8
|
|
20250207,110400,12755780,9590,9600,9610,9590,19
|
|
20250207,110300,12573390,9600,9600,9600,9600,0
|
|
20250207,110200,12573390,9600,9600,9600,9600,8
|
|
20250207,110100,12496590,9600,9600,9600,9600,8
|
|
20250207,110000,12419790,9600,9600,9600,9600,8
|
|
20250207,105900,12342990,9590,9590,9590,9590,5
|
|
20250207,105800,12295040,9590,9590,9590,9590,0
|
|
20250207,105700,12295040,9590,9590,9590,9590,8
|
|
20250207,105600,12218320,9590,9590,9590,9590,8
|
|
20250207,105500,12141600,9580,9580,9580,9580,0
|
|
20250207,105400,12141600,9580,9600,9600,9580,30
|
|
20250207,105300,11853680,9610,9610,9610,9610,0
|
|
20250207,105200,11853680,9610,9610,9610,9610,0
|
|
20250207,105100,11853680,9610,9610,9610,9610,0
|
|
20250207,105000,11853680,9610,9610,9610,9610,0
|
|
20250207,104900,11853680,9610,9610,9610,9610,0
|
|
20250207,104800,11853680,9610,9610,9610,9610,26
|
|
20250207,104700,11603820,9590,9590,9590,9590,0
|
|
20250207,104600,11603820,9590,9590,9590,9590,0
|
|
20250207,104500,11603820,9590,9590,9590,9590,0
|
|
20250207,104400,11603820,9590,9590,9590,9590,6
|
|
20250207,104300,11546280,9580,9580,9580,9580,1
|
|
20250207,104200,11536700,9580,9580,9580,9580,0
|
|
20250207,104100,11536700,9580,9580,9580,9580,8
|
|
20250207,104000,11460060,9570,9570,9570,9570,7
|
|
20250207,103900,11393070,9580,9580,9580,9580,9
|
|
20250207,103800,11306850,9520,9520,9520,9520,0
|
|
20250207,103700,11306850,9520,9580,9580,9520,19
|
|
20250207,103600,11125240,9580,9580,9580,9580,0
|
|
20250207,103500,11125240,9580,9550,9580,9520,23
|
|
20250207,103400,10905080,9550,9550,9550,9550,0
|
|
20250207,103300,10905080,9550,9550,9550,9550,8
|
|
20250207,103200,10828680,9550,9550,9550,9550,0
|
|
20250207,103100,10828680,9550,9550,9550,9550,8
|
|
20250207,103000,10752280,9540,9540,9540,9540,4
|
|
20250207,102900,10714120,9530,9530,9530,9530,0
|
|
20250207,102800,10714120,9530,9530,9530,9530,1
|
|
20250207,102700,10704590,9550,9540,9550,9540,9
|
|
20250207,102600,10618720,9550,9520,9550,9520,452
|
|
20250207,102500,6315650,9520,9520,9520,9520,8
|
|
20250207,102400,6239490,9520,9520,9520,9520,0
|
|
20250207,102300,6239490,9520,9520,9520,9520,8
|
|
20250207,102200,6163330,9520,9520,9520,9520,8
|
|
20250207,102100,6087170,9520,9520,9520,9520,0
|
|
20250207,102000,6087170,9520,9520,9520,9520,9
|
|
20250207,101900,6001490,9520,9520,9520,9520,9
|
|
20250207,101800,5915810,9510,9540,9540,9510,500
|
|
20250207,101700,1160480,9550,9550,9550,9550,0
|
|
20250207,101600,1160480,9550,9550,9550,9550,0
|
|
20250207,101500,1160480,9550,9550,9550,9550,0
|
|
20250207,101400,1160480,9550,9550,9550,9550,0
|
|
20250207,101300,1160480,9550,9550,9550,9550,0
|
|
20250207,101200,1160480,9550,9550,9550,9550,1
|
|
20250207,101100,1150930,9550,9550,9550,9550,2
|
|
20250207,101000,1131830,9550,9550,9550,9550,0
|
|
20250207,100900,1131830,9550,9550,9550,9550,0
|
|
20250207,100800,1131830,9550,9550,9550,9550,0
|
|
20250207,100700,1131830,9550,9540,9550,9540,2
|
|
20250207,100600,1112740,9540,9540,9540,9540,0
|
|
20250207,100500,1112740,9540,9540,9540,9540,0
|
|
20250207,100400,1112740,9540,9540,9540,9540,0
|
|
20250207,100300,1112740,9540,9540,9540,9540,1
|
|
20250207,100200,1103200,9530,9540,9540,9530,2
|
|
20250207,100100,1084130,9520,9520,9520,9520,1
|
|
20250207,100000,1074610,9510,9510,9510,9510,0
|
|
20250207,095900,1074610,9510,9510,9510,9510,0
|
|
20250207,095800,1074610,9510,9510,9510,9510,0
|
|
20250207,095700,1074610,9510,9540,9540,9510,16
|
|
20250207,095600,922330,9550,9540,9550,9540,6
|
|
20250207,095500,865080,9540,9520,9540,9520,13
|
|
20250207,095400,741190,9540,9540,9540,9540,0
|
|
20250207,095300,741190,9540,9540,9540,9540,0
|
|
20250207,095200,741190,9540,9540,9540,9540,0
|
|
20250207,095100,741190,9540,9540,9540,9540,0
|
|
20250207,095000,741190,9540,9540,9540,9540,0
|
|
20250207,094900,741190,9540,9540,9540,9540,0
|
|
20250207,094800,741190,9540,9540,9540,9540,0
|
|
20250207,094700,741190,9540,9540,9540,9540,0
|
|
20250207,094600,741190,9540,9540,9540,9540,0
|
|
20250207,094500,741190,9540,9540,9540,9540,0
|
|
20250207,094400,741190,9540,9540,9540,9540,0
|
|
20250207,094300,741190,9540,9540,9540,9540,0
|
|
20250207,094200,741190,9540,9540,9540,9540,0
|
|
20250207,094100,741190,9540,9540,9540,9540,0
|
|
20250207,094000,741190,9540,9540,9540,9540,0
|
|
20250207,093900,741190,9540,9540,9540,9540,0
|
|
20250207,093800,741190,9540,9540,9540,9540,0
|
|
20250207,093700,741190,9540,9540,9540,9540,0
|
|
20250207,093600,741190,9540,9540,9540,9540,0
|
|
20250207,093500,741190,9540,9540,9540,9540,0
|
|
20250207,093400,741190,9540,9550,9550,9540,9
|
|
20250207,093300,655280,9550,9550,9550,9550,1
|
|
20250207,093200,645730,9590,9550,9590,9550,2
|
|
20250207,093100,626590,9580,9580,9580,9580,0
|
|
20250207,093000,626590,9580,9620,9620,9580,14
|
|
20250207,092900,491990,9630,9630,9630,9630,0
|
|
20250207,092800,491990,9630,9630,9630,9630,0
|
|
20250207,092700,491990,9630,9630,9630,9630,1
|
|
20250207,092600,482360,9620,9610,9620,9610,3
|
|
20250207,092500,453510,9640,9640,9640,9640,0
|
|
20250207,092400,453510,9640,9640,9640,9640,0
|
|
20250207,092300,453510,9640,9640,9640,9640,0
|
|
20250207,092200,453510,9640,9640,9640,9640,0
|
|
20250207,092100,453510,9640,9640,9640,9640,0
|
|
20250207,092000,453510,9640,9640,9640,9640,0
|
|
20250207,091900,453510,9640,9640,9640,9640,0
|
|
20250207,091800,453510,9640,9640,9640,9640,0
|
|
20250207,091700,453510,9640,9640,9640,9640,0
|
|
20250207,091600,453510,9640,9650,9650,9640,27
|
|
20250207,091500,193030,9650,9650,9650,9650,9
|
|
20250207,091400,106180,9660,9660,9660,9660,0
|
|
20250207,091300,106180,9660,9660,9660,9660,10
|
|
20250207,091200,9580,9580,9580,9580,9580,0
|
|
20250207,091100,9580,9580,9580,9580,9580,0
|
|
20250207,091000,9580,9580,9580,9580,9580,0
|
|
20250207,090900,9580,9580,9580,9580,9580,0
|
|
20250207,090800,9580,9580,9580,9580,9580,0
|
|
20250207,090700,9580,9580,9580,9580,9580,0
|
|
20250207,090600,9580,9580,9580,9580,9580,0
|
|
20250207,090500,9580,9580,9580,9580,9580,0
|
|
20250207,090400,9580,9580,9580,9580,9580,0
|
|
20250207,090300,9580,9580,9580,9580,9580,0
|
|
20250207,090200,9580,9580,9580,9580,9580,0
|
|
20250207,090100,9580,9580,9580,9580,9580,0
|
|
20250207,090000,9580,9580,9580,9580,9580,1
|