664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,200100,43918490,8430,8430,8430,8430,14
|
|
20250205,200000,43918490,8430,8430,8430,8430,0
|
|
20250205,195900,43918490,8430,8430,8430,8430,0
|
|
20250205,195800,43918490,8430,8430,8430,8430,0
|
|
20250205,195700,43918490,8430,8430,8430,8430,0
|
|
20250205,195600,43918490,8430,8430,8430,8430,0
|
|
20250205,195500,43918490,8430,8430,8430,8430,0
|
|
20250205,195400,43918490,8430,8430,8430,8430,0
|
|
20250205,195300,43918490,8430,8430,8430,8430,0
|
|
20250205,195200,43918490,8430,8430,8430,8430,0
|
|
20250205,195100,43918490,8430,8430,8430,8430,0
|
|
20250205,195000,43918490,8430,8430,8430,8430,0
|
|
20250205,194900,43918490,8430,8430,8430,8430,0
|
|
20250205,194800,43918490,8430,8430,8430,8430,0
|
|
20250205,194700,43918490,8430,8430,8430,8430,0
|
|
20250205,194600,43918490,8430,8430,8430,8430,0
|
|
20250205,194500,43918490,8430,8430,8430,8430,0
|
|
20250205,194400,43918490,8430,8430,8430,8430,0
|
|
20250205,194300,43918490,8430,8430,8430,8430,0
|
|
20250205,194200,43918490,8430,8430,8430,8430,0
|
|
20250205,194100,43918490,8430,8430,8430,8430,0
|
|
20250205,194000,43918490,8430,8430,8430,8430,0
|
|
20250205,193900,43918490,8430,8430,8430,8430,0
|
|
20250205,193800,43918490,8430,8430,8430,8430,0
|
|
20250205,193700,43918490,8430,8430,8430,8430,0
|
|
20250205,193600,43918490,8430,8430,8430,8430,0
|
|
20250205,193500,43918490,8430,8430,8430,8430,0
|
|
20250205,193400,43918490,8430,8430,8430,8430,0
|
|
20250205,193300,43918490,8430,8430,8430,8430,0
|
|
20250205,193200,43918490,8430,8430,8430,8430,0
|
|
20250205,193100,43918490,8430,8430,8430,8430,14
|
|
20250205,193000,43918490,8430,8430,8430,8430,0
|
|
20250205,192900,43918490,8430,8430,8430,8430,0
|
|
20250205,192800,43918490,8430,8430,8430,8430,0
|
|
20250205,192700,43918490,8430,8430,8430,8430,0
|
|
20250205,192600,43918490,8430,8430,8430,8430,0
|
|
20250205,192500,43918490,8430,8430,8430,8430,0
|
|
20250205,192400,43918490,8430,8430,8430,8430,0
|
|
20250205,192300,43918490,8430,8430,8430,8430,0
|
|
20250205,192200,43918490,8430,8430,8430,8430,0
|
|
20250205,192100,43918490,8430,8430,8430,8430,0
|
|
20250205,192000,43918490,8430,8430,8430,8430,0
|
|
20250205,191900,43918490,8430,8430,8430,8430,0
|
|
20250205,191800,43918490,8430,8430,8430,8430,0
|
|
20250205,191700,43918490,8430,8430,8430,8430,0
|
|
20250205,191600,43918490,8430,8430,8430,8430,0
|
|
20250205,191500,43918490,8430,8430,8430,8430,0
|
|
20250205,191400,43918490,8430,8430,8430,8430,0
|
|
20250205,191300,43918490,8430,8430,8430,8430,0
|
|
20250205,191200,43918490,8430,8430,8430,8430,0
|
|
20250205,191100,43918490,8430,8430,8430,8430,0
|
|
20250205,191000,43918490,8430,8430,8430,8430,0
|
|
20250205,190900,43918490,8430,8430,8430,8430,0
|
|
20250205,190800,43918490,8430,8430,8430,8430,0
|
|
20250205,190700,43918490,8430,8430,8430,8430,0
|
|
20250205,190600,43918490,8430,8430,8430,8430,0
|
|
20250205,190500,43918490,8430,8430,8430,8430,0
|
|
20250205,190400,43918490,8430,8430,8430,8430,0
|
|
20250205,190300,43918490,8430,8430,8430,8430,0
|
|
20250205,190200,43918490,8430,8430,8430,8430,0
|
|
20250205,190100,43918490,8430,8430,8430,8430,14
|
|
20250205,190000,43918490,8430,8430,8430,8430,0
|
|
20250205,185900,43918490,8430,8430,8430,8430,0
|
|
20250205,185800,43918490,8430,8430,8430,8430,0
|
|
20250205,185700,43918490,8430,8430,8430,8430,0
|
|
20250205,185600,43918490,8430,8430,8430,8430,0
|
|
20250205,185500,43918490,8430,8430,8430,8430,0
|
|
20250205,185400,43918490,8430,8430,8430,8430,0
|
|
20250205,185300,43918490,8430,8430,8430,8430,0
|
|
20250205,185200,43918490,8430,8430,8430,8430,0
|
|
20250205,185100,43918490,8430,8430,8430,8430,0
|
|
20250205,185000,43918490,8430,8430,8430,8430,0
|
|
20250205,184900,43918490,8430,8430,8430,8430,0
|
|
20250205,184800,43918490,8430,8430,8430,8430,0
|
|
20250205,184700,43918490,8430,8430,8430,8430,0
|
|
20250205,184600,43918490,8430,8430,8430,8430,0
|
|
20250205,184500,43918490,8430,8430,8430,8430,0
|
|
20250205,184400,43918490,8430,8430,8430,8430,0
|
|
20250205,184300,43918490,8430,8430,8430,8430,0
|
|
20250205,184200,43918490,8430,8430,8430,8430,0
|
|
20250205,184100,43918490,8430,8430,8430,8430,0
|
|
20250205,184000,43918490,8430,8430,8430,8430,0
|
|
20250205,183900,43918490,8430,8430,8430,8430,0
|
|
20250205,183800,43918490,8430,8430,8430,8430,0
|
|
20250205,183700,43918490,8430,8430,8430,8430,0
|
|
20250205,183600,43918490,8430,8430,8430,8430,0
|
|
20250205,183500,43918490,8430,8430,8430,8430,0
|
|
20250205,183400,43918490,8430,8430,8430,8430,0
|
|
20250205,183300,43918490,8430,8430,8430,8430,0
|
|
20250205,183200,43918490,8430,8430,8430,8430,0
|
|
20250205,183100,43918490,8430,8430,8430,8430,14
|
|
20250205,183000,43918490,8430,8430,8430,8430,0
|
|
20250205,182900,43918490,8430,8430,8430,8430,0
|
|
20250205,182800,43918490,8430,8430,8430,8430,0
|
|
20250205,182700,43918490,8430,8430,8430,8430,0
|
|
20250205,182600,43918490,8430,8430,8430,8430,0
|
|
20250205,182500,43918490,8430,8430,8430,8430,0
|
|
20250205,182400,43918490,8430,8430,8430,8430,0
|
|
20250205,182300,43918490,8430,8430,8430,8430,0
|
|
20250205,182200,43918490,8430,8430,8430,8430,0
|
|
20250205,182100,43918490,8430,8430,8430,8430,0
|
|
20250205,182000,43918490,8430,8430,8430,8430,0
|
|
20250205,181900,43918490,8430,8430,8430,8430,0
|
|
20250205,181800,43918490,8430,8430,8430,8430,0
|
|
20250205,181700,43918490,8430,8430,8430,8430,0
|
|
20250205,181600,43918490,8430,8430,8430,8430,0
|
|
20250205,181500,43918490,8430,8430,8430,8430,0
|
|
20250205,181400,43918490,8430,8430,8430,8430,0
|
|
20250205,181300,43918490,8430,8430,8430,8430,0
|
|
20250205,181200,43918490,8430,8430,8430,8430,0
|
|
20250205,181100,43918490,8430,8430,8430,8430,0
|
|
20250205,181000,43918490,8430,8430,8430,8430,0
|
|
20250205,180900,43918490,8430,8430,8430,8430,0
|
|
20250205,180800,43918490,8430,8430,8430,8430,0
|
|
20250205,180700,43918490,8430,8430,8430,8430,0
|
|
20250205,180600,43918490,8430,8430,8430,8430,0
|
|
20250205,180500,43918490,8430,8430,8430,8430,0
|
|
20250205,180400,43918490,8430,8430,8430,8430,0
|
|
20250205,180300,43918490,8430,8430,8430,8430,0
|
|
20250205,180200,43918490,8430,8430,8430,8430,0
|
|
20250205,180100,43918490,8430,8430,8430,8430,14
|
|
20250205,180000,43918490,8430,8430,8430,8430,0
|
|
20250205,175900,43918490,8430,8430,8430,8430,0
|
|
20250205,175800,43918490,8430,8430,8430,8430,0
|
|
20250205,175700,43918490,8430,8430,8430,8430,0
|
|
20250205,175600,43918490,8430,8430,8430,8430,0
|
|
20250205,175500,43918490,8430,8430,8430,8430,0
|
|
20250205,175400,43918490,8430,8430,8430,8430,0
|
|
20250205,175300,43918490,8430,8430,8430,8430,0
|
|
20250205,175200,43918490,8430,8430,8430,8430,0
|
|
20250205,175100,43918490,8430,8430,8430,8430,0
|
|
20250205,175000,43918490,8430,8430,8430,8430,0
|
|
20250205,174900,43918490,8430,8430,8430,8430,0
|
|
20250205,174800,43918490,8430,8430,8430,8430,0
|
|
20250205,174700,43918490,8430,8430,8430,8430,0
|
|
20250205,174600,43918490,8430,8430,8430,8430,0
|
|
20250205,174500,43918490,8430,8430,8430,8430,0
|
|
20250205,174400,43918490,8430,8430,8430,8430,0
|
|
20250205,174300,43918490,8430,8430,8430,8430,0
|
|
20250205,174200,43918490,8430,8430,8430,8430,0
|
|
20250205,174100,43918490,8430,8430,8430,8430,0
|
|
20250205,174000,43918490,8430,8430,8430,8430,0
|
|
20250205,173900,43918490,8430,8430,8430,8430,0
|
|
20250205,173800,43918490,8430,8430,8430,8430,0
|
|
20250205,173700,43918490,8430,8430,8430,8430,0
|
|
20250205,173600,43918490,8430,8430,8430,8430,0
|
|
20250205,173500,43918490,8430,8430,8430,8430,0
|
|
20250205,173400,43918490,8430,8430,8430,8430,0
|
|
20250205,173300,43918490,8430,8430,8430,8430,0
|
|
20250205,173200,43918490,8430,8430,8430,8430,0
|
|
20250205,173100,43918490,8430,8430,8430,8430,14
|
|
20250205,173000,43918490,8430,8430,8430,8430,0
|
|
20250205,172900,43918490,8430,8430,8430,8430,0
|
|
20250205,172800,43918490,8430,8430,8430,8430,0
|
|
20250205,172700,43918490,8430,8430,8430,8430,0
|
|
20250205,172600,43918490,8430,8430,8430,8430,0
|
|
20250205,172500,43918490,8430,8430,8430,8430,0
|
|
20250205,172400,43918490,8430,8430,8430,8430,0
|
|
20250205,172300,43918490,8430,8430,8430,8430,0
|
|
20250205,172200,43918490,8430,8430,8430,8430,0
|
|
20250205,172100,43918490,8430,8430,8430,8430,0
|
|
20250205,172000,43918490,8430,8430,8430,8430,0
|
|
20250205,171900,43918490,8430,8430,8430,8430,0
|
|
20250205,171800,43918490,8430,8430,8430,8430,0
|
|
20250205,171700,43918490,8430,8430,8430,8430,0
|
|
20250205,171600,43918490,8430,8430,8430,8430,0
|
|
20250205,171500,43918490,8430,8430,8430,8430,0
|
|
20250205,171400,43918490,8430,8430,8430,8430,0
|
|
20250205,171300,43918490,8430,8430,8430,8430,0
|
|
20250205,171200,43918490,8430,8430,8430,8430,0
|
|
20250205,171100,43918490,8430,8430,8430,8430,0
|
|
20250205,171000,43918490,8430,8430,8430,8430,0
|
|
20250205,170900,43918490,8430,8430,8430,8430,0
|
|
20250205,170800,43918490,8430,8430,8430,8430,0
|
|
20250205,170700,43918490,8430,8430,8430,8430,0
|
|
20250205,170600,43918490,8430,8430,8430,8430,0
|
|
20250205,170500,43918490,8430,8430,8430,8430,0
|
|
20250205,170400,43918490,8430,8430,8430,8430,0
|
|
20250205,170300,43918490,8430,8430,8430,8430,0
|
|
20250205,170200,43918490,8430,8430,8430,8430,0
|
|
20250205,170100,43918490,8430,8430,8430,8430,14
|
|
20250205,170000,43918490,8430,8430,8430,8430,0
|
|
20250205,165900,43918490,8430,8430,8430,8430,0
|
|
20250205,165800,43918490,8430,8430,8430,8430,0
|
|
20250205,165700,43918490,8430,8430,8430,8430,0
|
|
20250205,165600,43918490,8430,8430,8430,8430,0
|
|
20250205,165500,43918490,8430,8430,8430,8430,0
|
|
20250205,165400,43918490,8430,8430,8430,8430,0
|
|
20250205,165300,43918490,8430,8430,8430,8430,0
|
|
20250205,165200,43918490,8430,8430,8430,8430,0
|
|
20250205,165100,43918490,8430,8430,8430,8430,0
|
|
20250205,165000,43918490,8430,8430,8430,8430,0
|
|
20250205,164900,43918490,8430,8430,8430,8430,0
|
|
20250205,164800,43918490,8430,8430,8430,8430,0
|
|
20250205,164700,43918490,8430,8430,8430,8430,0
|
|
20250205,164600,43918490,8430,8430,8430,8430,0
|
|
20250205,164500,43918490,8430,8430,8430,8430,0
|
|
20250205,164400,43918490,8430,8430,8430,8430,0
|
|
20250205,164300,43918490,8430,8430,8430,8430,0
|
|
20250205,164200,43918490,8430,8430,8430,8430,0
|
|
20250205,164100,43918490,8430,8430,8430,8430,0
|
|
20250205,164000,43918490,8430,8430,8430,8430,0
|
|
20250205,163900,43918490,8430,8430,8430,8430,0
|
|
20250205,163800,43918490,8430,8430,8430,8430,0
|
|
20250205,163700,43918490,8430,8430,8430,8430,0
|
|
20250205,163600,43918490,8430,8430,8430,8430,0
|
|
20250205,163500,43918490,8430,8430,8430,8430,0
|
|
20250205,163400,43918490,8430,8430,8430,8430,0
|
|
20250205,163300,43918490,8430,8430,8430,8430,0
|
|
20250205,163200,43918490,8430,8430,8430,8430,0
|
|
20250205,163100,43918490,8430,8430,8430,8430,14
|
|
20250205,163000,43918490,8430,8430,8430,8430,0
|
|
20250205,162900,43918490,8430,8430,8430,8430,0
|
|
20250205,162800,43918490,8430,8430,8430,8430,0
|
|
20250205,162700,43918490,8430,8430,8430,8430,0
|
|
20250205,162600,43918490,8430,8430,8430,8430,0
|
|
20250205,162500,43918490,8430,8430,8430,8430,0
|
|
20250205,162400,43918490,8430,8430,8430,8430,0
|
|
20250205,162300,43918490,8430,8430,8430,8430,0
|
|
20250205,162200,43918490,8430,8430,8430,8430,0
|
|
20250205,162100,43918490,8430,8430,8430,8430,0
|
|
20250205,162000,43918490,8430,8430,8430,8430,0
|
|
20250205,161900,43918490,8430,8430,8430,8430,0
|
|
20250205,161800,43918490,8430,8430,8430,8430,0
|
|
20250205,161700,43918490,8430,8430,8430,8430,0
|
|
20250205,161600,43918490,8430,8430,8430,8430,0
|
|
20250205,161500,43918490,8430,8430,8430,8430,0
|
|
20250205,161400,43918490,8430,8430,8430,8430,0
|
|
20250205,161300,43918490,8430,8430,8430,8430,0
|
|
20250205,161200,43918490,8430,8430,8430,8430,0
|
|
20250205,161100,43918490,8430,8430,8430,8430,0
|
|
20250205,161000,43918490,8430,8430,8430,8430,0
|
|
20250205,160900,43918490,8430,8430,8430,8430,0
|
|
20250205,160800,43918490,8430,8430,8430,8430,0
|
|
20250205,160700,43918490,8430,8430,8430,8430,0
|
|
20250205,160600,43918490,8430,8430,8430,8430,0
|
|
20250205,160500,43918490,8430,8430,8430,8430,0
|
|
20250205,160400,43918490,8430,8430,8430,8430,0
|
|
20250205,160300,43918490,8430,8430,8430,8430,0
|
|
20250205,160200,43918490,8430,8430,8430,8430,0
|
|
20250205,160100,43918490,8430,8430,8430,8430,14
|
|
20250205,160000,43918490,8430,8430,8430,8430,0
|
|
20250205,155900,43918490,8430,8430,8430,8430,0
|
|
20250205,155800,43918490,8430,8430,8430,8430,0
|
|
20250205,155700,43918490,8430,8430,8430,8430,0
|
|
20250205,155600,43918490,8430,8430,8430,8430,0
|
|
20250205,155500,43918490,8430,8430,8430,8430,0
|
|
20250205,155400,43918490,8430,8430,8430,8430,0
|
|
20250205,155300,43918490,8430,8430,8430,8430,0
|
|
20250205,155200,43918490,8430,8430,8430,8430,0
|
|
20250205,155100,43918490,8430,8430,8430,8430,0
|
|
20250205,155000,43918490,8430,8430,8430,8430,0
|
|
20250205,154900,43918490,8430,8430,8430,8430,0
|
|
20250205,154800,43918490,8430,8430,8430,8430,0
|
|
20250205,154700,43918490,8430,8430,8430,8430,0
|
|
20250205,154600,43918490,8430,8430,8430,8430,0
|
|
20250205,154500,43918490,8430,8430,8430,8430,0
|
|
20250205,154400,43918490,8430,8430,8430,8430,0
|
|
20250205,154300,43918490,8430,8430,8430,8430,0
|
|
20250205,154200,43918490,8430,8430,8430,8430,0
|
|
20250205,154100,43918490,8430,8430,8430,8430,0
|
|
20250205,154000,43918490,8430,8430,8430,8430,0
|
|
20250205,153900,43918490,8430,8430,8430,8430,0
|
|
20250205,153800,43918490,8430,8430,8430,8430,0
|
|
20250205,153700,43918490,8430,8430,8430,8430,0
|
|
20250205,153600,43918490,8430,8430,8430,8430,0
|
|
20250205,153500,43918490,8430,8430,8430,8430,0
|
|
20250205,153400,43918490,8430,8430,8430,8430,0
|
|
20250205,153300,43918490,8430,8430,8430,8430,0
|
|
20250205,153200,43918490,8430,8430,8430,8430,0
|
|
20250205,153100,43918490,8430,8430,8430,8430,14
|
|
20250205,153000,43918490,8430,8430,8430,8430,14
|
|
20250205,152900,43800470,8440,8440,8440,8440,0
|
|
20250205,152800,43800470,8440,8440,8440,8440,0
|
|
20250205,152700,43800470,8440,8440,8440,8440,0
|
|
20250205,152600,43800470,8440,8440,8440,8440,0
|
|
20250205,152500,43800470,8440,8440,8440,8440,0
|
|
20250205,152400,43800470,8440,8440,8440,8440,0
|
|
20250205,152300,43800470,8440,8440,8440,8440,0
|
|
20250205,152200,43800470,8440,8440,8440,8440,0
|
|
20250205,152100,43800470,8440,8440,8440,8440,0
|
|
20250205,152000,43800470,8440,8440,8440,8440,0
|
|
20250205,151900,43800470,8440,8440,8440,8440,5
|
|
20250205,151800,43758270,8440,8440,8440,8440,0
|
|
20250205,151700,43758270,8440,8440,8440,8440,198
|
|
20250205,151600,42087150,8460,8440,8460,8440,482
|
|
20250205,151500,38018850,8430,8430,8430,8430,3
|
|
20250205,151400,37993560,8430,8430,8430,8430,0
|
|
20250205,151300,37993560,8430,8430,8430,8430,0
|
|
20250205,151200,37993560,8430,8430,8430,8430,0
|
|
20250205,151100,37993560,8430,8430,8430,8430,0
|
|
20250205,151000,37993560,8430,8430,8430,8430,0
|
|
20250205,150900,37993560,8430,8430,8430,8430,0
|
|
20250205,150800,37993560,8430,8430,8430,8430,0
|
|
20250205,150700,37993560,8430,8430,8430,8430,0
|
|
20250205,150600,37993560,8430,8430,8430,8430,0
|
|
20250205,150500,37993560,8430,8430,8430,8430,0
|
|
20250205,150400,37993560,8430,8430,8430,8430,0
|
|
20250205,150300,37993560,8430,8430,8430,8430,9
|
|
20250205,150200,37917690,8420,8420,8420,8420,0
|
|
20250205,150100,37917690,8420,8420,8420,8420,0
|
|
20250205,150000,37917690,8420,8420,8420,8420,12
|
|
20250205,145900,37816650,8440,8440,8440,8440,0
|
|
20250205,145800,37816650,8440,8440,8440,8440,0
|
|
20250205,145700,37816650,8440,8440,8440,8440,0
|
|
20250205,145600,37816650,8440,8440,8440,8440,0
|
|
20250205,145500,37816650,8440,8440,8440,8440,0
|
|
20250205,145400,37816650,8440,8440,8440,8440,0
|
|
20250205,145300,37816650,8440,8440,8440,8440,0
|
|
20250205,145200,37816650,8440,8440,8440,8440,0
|
|
20250205,145100,37816650,8440,8440,8440,8440,0
|
|
20250205,145000,37816650,8440,8440,8440,8440,0
|
|
20250205,144900,37816650,8440,8440,8440,8440,0
|
|
20250205,144800,37816650,8440,8440,8440,8440,0
|
|
20250205,144700,37816650,8440,8440,8440,8440,0
|
|
20250205,144600,37816650,8440,8430,8440,8430,25
|
|
20250205,144500,37605670,8430,8430,8430,8430,0
|
|
20250205,144400,37605670,8430,8430,8430,8430,0
|
|
20250205,144300,37605670,8430,8430,8430,8430,0
|
|
20250205,144200,37605670,8430,8430,8430,8430,8
|
|
20250205,144100,37538230,8430,8430,8430,8430,0
|
|
20250205,144000,37538230,8430,8430,8430,8430,1
|
|
20250205,143900,37529800,8430,8430,8430,8430,0
|
|
20250205,143800,37529800,8430,8430,8430,8430,0
|
|
20250205,143700,37529800,8430,8430,8430,8430,1
|
|
20250205,143600,37521370,8430,8430,8430,8430,0
|
|
20250205,143500,37521370,8430,8430,8430,8430,0
|
|
20250205,143400,37521370,8430,8430,8430,8430,518
|
|
20250205,143300,33154630,8440,8440,8440,8440,1
|
|
20250205,143200,33146190,8430,8430,8430,8430,1
|
|
20250205,143100,33137760,8440,8440,8440,8440,1
|
|
20250205,143000,33129320,8440,8440,8440,8440,6
|
|
20250205,142900,33078680,8440,8440,8440,8440,58
|
|
20250205,142800,32589160,8430,8430,8430,8430,9
|
|
20250205,142700,32513290,8430,8430,8430,8430,0
|
|
20250205,142600,32513290,8430,8430,8430,8430,0
|
|
20250205,142500,32513290,8430,8430,8430,8430,0
|
|
20250205,142400,32513290,8430,8430,8430,8430,1
|
|
20250205,142300,32504860,8440,8440,8440,8440,0
|
|
20250205,142200,32504860,8440,8440,8440,8440,0
|
|
20250205,142100,32504860,8440,8440,8440,8440,0
|
|
20250205,142000,32504860,8440,8440,8440,8440,0
|
|
20250205,141900,32504860,8440,8440,8440,8440,0
|
|
20250205,141800,32504860,8440,8440,8440,8440,0
|
|
20250205,141700,32504860,8440,8390,8440,8390,22
|
|
20250205,141600,32319750,8390,8390,8390,8390,0
|
|
20250205,141500,32319750,8390,8390,8390,8390,0
|
|
20250205,141400,32319750,8390,8390,8390,8390,0
|
|
20250205,141300,32319750,8390,8390,8390,8390,0
|
|
20250205,141200,32319750,8390,8390,8390,8390,0
|
|
20250205,141100,32319750,8390,8390,8390,8390,0
|
|
20250205,141000,32319750,8390,8390,8390,8390,0
|
|
20250205,140900,32319750,8390,8390,8390,8390,0
|
|
20250205,140800,32319750,8390,8390,8390,8390,0
|
|
20250205,140700,32319750,8390,8390,8390,8390,0
|
|
20250205,140600,32319750,8390,8390,8390,8390,0
|
|
20250205,140500,32319750,8390,8390,8390,8390,0
|
|
20250205,140400,32319750,8390,8390,8390,8390,0
|
|
20250205,140300,32319750,8390,8390,8390,8390,2
|
|
20250205,140200,32302970,8400,8400,8400,8400,0
|
|
20250205,140100,32302970,8400,8390,8400,8390,240
|
|
20250205,140000,30287210,8390,8390,8390,8390,0
|
|
20250205,135900,30287210,8390,8390,8390,8390,0
|
|
20250205,135800,30287210,8390,8380,8390,8380,238
|
|
20250205,135700,28290890,8390,8390,8390,8390,0
|
|
20250205,135600,28290890,8390,8390,8390,8390,0
|
|
20250205,135500,28290890,8390,8390,8390,8390,0
|
|
20250205,135400,28290890,8390,8390,8390,8390,0
|
|
20250205,135300,28290890,8390,8390,8390,8390,0
|
|
20250205,135200,28290890,8390,8390,8390,8390,0
|
|
20250205,135100,28290890,8390,8380,8390,8380,50
|
|
20250205,135000,27871510,8390,8390,8390,8390,0
|
|
20250205,134900,27871510,8390,8390,8390,8390,0
|
|
20250205,134800,27871510,8390,8390,8390,8390,0
|
|
20250205,134700,27871510,8390,8380,8390,8380,250
|
|
20250205,134600,25774510,8380,8380,8380,8380,0
|
|
20250205,134500,25774510,8380,8380,8380,8380,100
|
|
20250205,134400,24936510,8380,8380,8380,8380,4
|
|
20250205,134300,24902990,8330,8330,8330,8330,186
|
|
20250205,134200,23353610,8330,8330,8330,8330,0
|
|
20250205,134100,23353610,8330,8330,8330,8330,0
|
|
20250205,134000,23353610,8330,8330,8330,8330,1
|
|
20250205,133900,23345280,8310,8310,8310,8310,0
|
|
20250205,133800,23345280,8310,8310,8310,8310,0
|
|
20250205,133700,23345280,8310,8310,8310,8310,0
|
|
20250205,133600,23345280,8310,8310,8310,8310,0
|
|
20250205,133500,23345280,8310,8310,8310,8310,0
|
|
20250205,133400,23345280,8310,8310,8310,8310,0
|
|
20250205,133300,23345280,8310,8310,8310,8310,0
|
|
20250205,133200,23345280,8310,8310,8310,8310,0
|
|
20250205,133100,23345280,8310,8310,8310,8310,0
|
|
20250205,133000,23345280,8310,8310,8310,8310,0
|
|
20250205,132900,23345280,8310,8310,8310,8310,0
|
|
20250205,132800,23345280,8310,8310,8310,8310,1
|
|
20250205,132700,23336970,8310,8310,8310,8310,5
|
|
20250205,132600,23295420,8330,8330,8330,8330,1
|
|
20250205,132500,23287090,8310,8310,8310,8310,0
|
|
20250205,132400,23287090,8310,8310,8310,8310,0
|
|
20250205,132300,23287090,8310,8310,8310,8310,0
|
|
20250205,132200,23287090,8310,8310,8310,8310,1
|
|
20250205,132100,23278780,8330,8330,8330,8330,0
|
|
20250205,132000,23278780,8330,8330,8330,8330,1
|
|
20250205,131900,23270450,8330,8330,8330,8330,12
|
|
20250205,131800,23170490,8370,8370,8370,8370,0
|
|
20250205,131700,23170490,8370,8370,8370,8370,0
|
|
20250205,131600,23170490,8370,8370,8370,8370,6
|
|
20250205,131500,23120270,8380,8380,8380,8380,0
|
|
20250205,131400,23120270,8380,8380,8380,8380,0
|
|
20250205,131300,23120270,8380,8380,8380,8380,0
|
|
20250205,131200,23120270,8380,8380,8380,8380,0
|
|
20250205,131100,23120270,8380,8380,8380,8380,0
|
|
20250205,131000,23120270,8380,8380,8380,8380,0
|
|
20250205,130900,23120270,8380,8380,8380,8380,0
|
|
20250205,130800,23120270,8380,8380,8380,8380,0
|
|
20250205,130700,23120270,8380,8380,8380,8380,0
|
|
20250205,130600,23120270,8380,8370,8380,8370,11
|
|
20250205,130500,23028110,8370,8370,8370,8370,0
|
|
20250205,130400,23028110,8370,8370,8370,8370,0
|
|
20250205,130300,23028110,8370,8370,8370,8370,0
|
|
20250205,130200,23028110,8370,8370,8370,8370,0
|
|
20250205,130100,23028110,8370,8370,8370,8370,37
|
|
20250205,130000,22718420,8370,8370,8370,8370,0
|
|
20250205,125900,22718420,8370,8370,8370,8370,0
|
|
20250205,125800,22718420,8370,8370,8370,8370,1
|
|
20250205,125700,22710050,8360,8360,8360,8360,0
|
|
20250205,125600,22710050,8360,8360,8360,8360,0
|
|
20250205,125500,22710050,8360,8360,8360,8360,300
|
|
20250205,125400,20202050,8360,8360,8360,8360,0
|
|
20250205,125300,20202050,8360,8360,8360,8360,0
|
|
20250205,125200,20202050,8360,8360,8360,8360,0
|
|
20250205,125100,20202050,8360,8360,8360,8360,0
|
|
20250205,125000,20202050,8360,8360,8360,8360,0
|
|
20250205,124900,20202050,8360,8360,8360,8360,0
|
|
20250205,124800,20202050,8360,8360,8360,8360,0
|
|
20250205,124700,20202050,8360,8360,8360,8360,0
|
|
20250205,124600,20202050,8360,8360,8360,8360,0
|
|
20250205,124500,20202050,8360,8360,8360,8360,0
|
|
20250205,124400,20202050,8360,8370,8370,8360,5
|
|
20250205,124300,20160210,8360,8360,8360,8360,0
|
|
20250205,124200,20160210,8360,8360,8360,8360,0
|
|
20250205,124100,20160210,8360,8360,8360,8360,0
|
|
20250205,124000,20160210,8360,8360,8360,8360,0
|
|
20250205,123900,20160210,8360,8360,8360,8360,0
|
|
20250205,123800,20160210,8360,8360,8360,8360,35
|
|
20250205,123700,19867610,8360,8360,8360,8360,1
|
|
20250205,123600,19859250,8360,8360,8360,8360,0
|
|
20250205,123500,19859250,8360,8360,8360,8360,101
|
|
20250205,123400,19014890,8300,8300,8300,8300,0
|
|
20250205,123300,19014890,8300,8300,8300,8300,0
|
|
20250205,123200,19014890,8300,8360,8360,8300,201
|
|
20250205,123100,17345600,8360,8360,8360,8360,0
|
|
20250205,123000,17345600,8360,8360,8360,8360,0
|
|
20250205,122900,17345600,8360,8360,8360,8360,0
|
|
20250205,122800,17345600,8360,8360,8360,8360,0
|
|
20250205,122700,17345600,8360,8360,8360,8360,0
|
|
20250205,122600,17345600,8360,8360,8360,8360,0
|
|
20250205,122500,17345600,8360,8360,8360,8360,0
|
|
20250205,122400,17345600,8360,8360,8360,8360,0
|
|
20250205,122300,17345600,8360,8360,8360,8360,0
|
|
20250205,122200,17345600,8360,8360,8360,8360,0
|
|
20250205,122100,17345600,8360,8360,8360,8360,0
|
|
20250205,122000,17345600,8360,8360,8360,8360,0
|
|
20250205,121900,17345600,8360,8360,8360,8360,0
|
|
20250205,121800,17345600,8360,8360,8360,8360,0
|
|
20250205,121700,17345600,8360,8360,8360,8360,1
|
|
20250205,121600,17337240,8360,8360,8360,8360,0
|
|
20250205,121500,17337240,8360,8360,8360,8360,0
|
|
20250205,121400,17337240,8360,8340,8360,8340,6
|
|
20250205,121300,17287160,8310,8310,8310,8310,0
|
|
20250205,121200,17287160,8310,8310,8310,8310,0
|
|
20250205,121100,17287160,8310,8310,8310,8310,0
|
|
20250205,121000,17287160,8310,8310,8310,8310,0
|
|
20250205,120900,17287160,8310,8340,8340,8310,3
|
|
20250205,120800,17262200,8340,8340,8340,8340,0
|
|
20250205,120700,17262200,8340,8340,8340,8340,0
|
|
20250205,120600,17262200,8340,8340,8340,8340,0
|
|
20250205,120500,17262200,8340,8340,8340,8340,0
|
|
20250205,120400,17262200,8340,8340,8340,8340,0
|
|
20250205,120300,17262200,8340,8340,8340,8340,0
|
|
20250205,120200,17262200,8340,8340,8340,8340,0
|
|
20250205,120100,17262200,8340,8340,8340,8340,0
|
|
20250205,120000,17262200,8340,8340,8340,8340,0
|
|
20250205,115900,17262200,8340,8340,8340,8340,0
|
|
20250205,115800,17262200,8340,8340,8340,8340,0
|
|
20250205,115700,17262200,8340,8340,8340,8340,0
|
|
20250205,115600,17262200,8340,8340,8340,8340,2
|
|
20250205,115500,17245520,8300,8300,8300,8300,0
|
|
20250205,115400,17245520,8300,8300,8300,8300,0
|
|
20250205,115300,17245520,8300,8300,8300,8300,0
|
|
20250205,115200,17245520,8300,8300,8300,8300,0
|
|
20250205,115100,17245520,8300,8300,8300,8300,0
|
|
20250205,115000,17245520,8300,8300,8300,8300,0
|
|
20250205,114900,17245520,8300,8300,8300,8300,0
|
|
20250205,114800,17245520,8300,8300,8300,8300,0
|
|
20250205,114700,17245520,8300,8300,8300,8300,0
|
|
20250205,114600,17245520,8300,8300,8300,8300,0
|
|
20250205,114500,17245520,8300,8300,8300,8300,0
|
|
20250205,114400,17245520,8300,8300,8300,8300,1
|
|
20250205,114300,17237220,8340,8340,8340,8340,0
|
|
20250205,114200,17237220,8340,8340,8340,8340,0
|
|
20250205,114100,17237220,8340,8340,8340,8340,0
|
|
20250205,114000,17237220,8340,8290,8350,8270,164
|
|
20250205,113900,15874740,8290,8290,8290,8290,90
|
|
20250205,113800,15128640,8290,8290,8290,8290,10
|
|
20250205,113700,15045740,8300,8300,8300,8300,0
|
|
20250205,113600,15045740,8300,8300,8300,8300,30
|
|
20250205,113500,14796740,8370,8370,8370,8370,0
|
|
20250205,113400,14796740,8370,8370,8370,8370,0
|
|
20250205,113300,14796740,8370,8370,8370,8370,0
|
|
20250205,113200,14796740,8370,8370,8370,8370,0
|
|
20250205,113100,14796740,8370,8370,8370,8370,0
|
|
20250205,113000,14796740,8370,8370,8370,8370,0
|
|
20250205,112900,14796740,8370,8370,8370,8370,0
|
|
20250205,112800,14796740,8370,8370,8370,8370,0
|
|
20250205,112700,14796740,8370,8370,8370,8370,0
|
|
20250205,112600,14796740,8370,8370,8370,8370,0
|
|
20250205,112500,14796740,8370,8370,8370,8370,0
|
|
20250205,112400,14796740,8370,8370,8370,8370,0
|
|
20250205,112300,14796740,8370,8370,8370,8370,1
|
|
20250205,112200,14788370,8290,8290,8290,8290,0
|
|
20250205,112100,14788370,8290,8290,8290,8290,0
|
|
20250205,112000,14788370,8290,8350,8350,8290,116
|
|
20250205,111900,13824060,8370,8370,8370,8370,0
|
|
20250205,111800,13824060,8370,8370,8370,8370,0
|
|
20250205,111700,13824060,8370,8370,8370,8370,0
|
|
20250205,111600,13824060,8370,8370,8370,8370,0
|
|
20250205,111500,13824060,8370,8370,8370,8370,0
|
|
20250205,111400,13824060,8370,8370,8370,8370,0
|
|
20250205,111300,13824060,8370,8370,8370,8370,0
|
|
20250205,111200,13824060,8370,8370,8370,8370,0
|
|
20250205,111100,13824060,8370,8360,8370,8360,52
|
|
20250205,111000,13388890,8360,8360,8360,8360,0
|
|
20250205,110900,13388890,8360,8360,8360,8360,0
|
|
20250205,110800,13388890,8360,8360,8360,8360,0
|
|
20250205,110700,13388890,8360,8360,8360,8360,0
|
|
20250205,110600,13388890,8360,8360,8360,8360,0
|
|
20250205,110500,13388890,8360,8360,8360,8360,0
|
|
20250205,110400,13388890,8360,8360,8360,8360,0
|
|
20250205,110300,13388890,8360,8360,8360,8360,2
|
|
20250205,110200,13372170,8350,8350,8350,8350,0
|
|
20250205,110100,13372170,8350,8350,8350,8350,0
|
|
20250205,110000,13372170,8350,8350,8350,8350,0
|
|
20250205,105900,13372170,8350,8350,8350,8350,0
|
|
20250205,105800,13372170,8350,8350,8350,8350,0
|
|
20250205,105700,13372170,8350,8350,8350,8350,0
|
|
20250205,105600,13372170,8350,8350,8350,8350,0
|
|
20250205,105500,13372170,8350,8350,8350,8350,0
|
|
20250205,105400,13372170,8350,8350,8350,8350,0
|
|
20250205,105300,13372170,8350,8350,8350,8350,0
|
|
20250205,105200,13372170,8350,8350,8350,8350,0
|
|
20250205,105100,13372170,8350,8350,8350,8350,0
|
|
20250205,105000,13372170,8350,8350,8350,8350,0
|
|
20250205,104900,13372170,8350,8350,8350,8350,1
|
|
20250205,104800,13363820,8350,8350,8350,8350,0
|
|
20250205,104700,13363820,8350,8350,8350,8350,0
|
|
20250205,104600,13363820,8350,8350,8350,8350,0
|
|
20250205,104500,13363820,8350,8350,8350,8350,0
|
|
20250205,104400,13363820,8350,8350,8350,8350,0
|
|
20250205,104300,13363820,8350,8350,8350,8350,0
|
|
20250205,104200,13363820,8350,8340,8350,8340,76
|
|
20250205,104100,12729480,8340,8340,8340,8340,0
|
|
20250205,104000,12729480,8340,8340,8340,8340,10
|
|
20250205,103900,12646080,8320,8320,8320,8320,0
|
|
20250205,103800,12646080,8320,8320,8320,8320,0
|
|
20250205,103700,12646080,8320,8320,8320,8320,0
|
|
20250205,103600,12646080,8320,8320,8320,8320,0
|
|
20250205,103500,12646080,8320,8320,8320,8320,0
|
|
20250205,103400,12646080,8320,8320,8320,8320,0
|
|
20250205,103300,12646080,8320,8320,8320,8320,0
|
|
20250205,103200,12646080,8320,8320,8320,8320,0
|
|
20250205,103100,12646080,8320,8320,8320,8320,0
|
|
20250205,103000,12646080,8320,8320,8320,8320,20
|
|
20250205,102900,12479680,8320,8320,8320,8320,0
|
|
20250205,102800,12479680,8320,8320,8320,8320,0
|
|
20250205,102700,12479680,8320,8320,8320,8320,0
|
|
20250205,102600,12479680,8320,8320,8320,8320,0
|
|
20250205,102500,12479680,8320,8320,8320,8320,0
|
|
20250205,102400,12479680,8320,8320,8320,8320,0
|
|
20250205,102300,12479680,8320,8320,8320,8320,0
|
|
20250205,102200,12479680,8320,8320,8320,8320,0
|
|
20250205,102100,12479680,8320,8320,8320,8320,100
|
|
20250205,102000,11647680,8320,8320,8320,8320,10
|
|
20250205,101900,11564480,8320,8320,8320,8320,0
|
|
20250205,101800,11564480,8320,8320,8320,8320,69
|
|
20250205,101700,10990400,8320,8320,8320,8320,0
|
|
20250205,101600,10990400,8320,8320,8320,8320,0
|
|
20250205,101500,10990400,8320,8320,8320,8320,0
|
|
20250205,101400,10990400,8320,8320,8320,8320,0
|
|
20250205,101300,10990400,8320,8320,8320,8320,0
|
|
20250205,101200,10990400,8320,8320,8320,8320,0
|
|
20250205,101100,10990400,8320,8320,8320,8320,0
|
|
20250205,101000,10990400,8320,8320,8320,8320,0
|
|
20250205,100900,10990400,8320,8320,8320,8320,0
|
|
20250205,100800,10990400,8320,8320,8320,8320,0
|
|
20250205,100700,10990400,8320,8320,8320,8320,0
|
|
20250205,100600,10990400,8320,8320,8320,8320,0
|
|
20250205,100500,10990400,8320,8320,8320,8320,0
|
|
20250205,100400,10990400,8320,8320,8320,8320,0
|
|
20250205,100300,10990400,8320,8320,8320,8320,0
|
|
20250205,100200,10990400,8320,8320,8320,8320,0
|
|
20250205,100100,10990400,8320,8320,8320,8320,0
|
|
20250205,100000,10990400,8320,8320,8320,8320,0
|
|
20250205,095900,10990400,8320,8320,8320,8320,1
|
|
20250205,095800,10982080,8320,8320,8320,8320,0
|
|
20250205,095700,10982080,8320,8320,8320,8320,0
|
|
20250205,095600,10982080,8320,8320,8320,8320,0
|
|
20250205,095500,10982080,8320,8320,8320,8320,0
|
|
20250205,095400,10982080,8320,8320,8320,8320,0
|
|
20250205,095300,10982080,8320,8320,8320,8320,0
|
|
20250205,095200,10982080,8320,8320,8320,8320,0
|
|
20250205,095100,10982080,8320,8320,8320,8320,0
|
|
20250205,095000,10982080,8320,8320,8320,8320,20
|
|
20250205,094900,10815680,8320,8320,8320,8320,0
|
|
20250205,094800,10815680,8320,8300,8320,8300,23
|
|
20250205,094700,10624380,8300,8290,8300,8290,143
|
|
20250205,094600,9438440,8290,8290,8290,8290,0
|
|
20250205,094500,9438440,8290,8290,8290,8290,1
|
|
20250205,094400,9430150,8290,8290,8290,8290,5
|
|
20250205,094300,9388700,8290,8290,8290,8290,5
|
|
20250205,094200,9347250,8290,8290,8290,8290,0
|
|
20250205,094100,9347250,8290,8290,8290,8290,0
|
|
20250205,094000,9347250,8290,8290,8290,8290,0
|
|
20250205,093900,9347250,8290,8290,8290,8290,0
|
|
20250205,093800,9347250,8290,8290,8290,8290,0
|
|
20250205,093700,9347250,8290,8290,8290,8290,2
|
|
20250205,093600,9330670,8290,8290,8290,8290,0
|
|
20250205,093500,9330670,8290,8290,8290,8290,0
|
|
20250205,093400,9330670,8290,8290,8290,8290,0
|
|
20250205,093300,9330670,8290,8290,8290,8290,0
|
|
20250205,093200,9330670,8290,8290,8290,8290,0
|
|
20250205,093100,9330670,8290,8290,8290,8290,0
|
|
20250205,093000,9330670,8290,8290,8290,8290,67
|
|
20250205,092900,8775240,8310,8310,8310,8310,0
|
|
20250205,092800,8775240,8310,8310,8310,8310,0
|
|
20250205,092700,8775240,8310,8310,8310,8310,21
|
|
20250205,092600,8600730,8250,8260,8260,8250,300
|
|
20250205,092500,6125700,8270,8270,8270,8270,0
|
|
20250205,092400,6125700,8270,8320,8320,8270,306
|
|
20250205,092300,3594930,8340,8340,8340,8340,4
|
|
20250205,092200,3561570,8340,8340,8340,8340,0
|
|
20250205,092100,3561570,8340,8340,8340,8340,0
|
|
20250205,092000,3561570,8340,8340,8340,8340,1
|
|
20250205,091900,3553230,8340,8340,8340,8340,0
|
|
20250205,091800,3553230,8340,8340,8340,8340,0
|
|
20250205,091700,3553230,8340,8340,8340,8340,0
|
|
20250205,091600,3553230,8340,8340,8340,8340,0
|
|
20250205,091500,3553230,8340,8340,8340,8340,0
|
|
20250205,091400,3553230,8340,8340,8340,8340,0
|
|
20250205,091300,3553230,8340,8340,8340,8340,1
|
|
20250205,091200,3544890,8250,8250,8250,8250,0
|
|
20250205,091100,3544890,8250,8250,8250,8250,0
|
|
20250205,091000,3544890,8250,8260,8260,8250,10
|
|
20250205,090900,3462360,8350,8350,8350,8350,0
|
|
20250205,090800,3462360,8350,8350,8350,8350,59
|
|
20250205,090700,2969710,8360,8360,8360,8360,0
|
|
20250205,090600,2969710,8360,8360,8360,8360,0
|
|
20250205,090500,2969710,8360,8360,8360,8360,0
|
|
20250205,090400,2969710,8360,8360,8360,8360,0
|
|
20250205,090300,2969710,8360,8360,8360,8360,0
|
|
20250205,090200,2969710,8360,8360,8360,8360,0
|
|
20250205,090100,2969710,8360,8360,8360,8360,1
|
|
20250205,090000,2961350,8230,8220,8240,8220,360
|