665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,200200,86440640,8900,8900,8900,8900,211
|
|
20250207,200100,86440640,8900,8900,8900,8900,0
|
|
20250207,200000,86440640,8900,8900,8900,8900,0
|
|
20250207,195900,86440640,8900,8900,8900,8900,0
|
|
20250207,195800,86440640,8900,8900,8900,8900,0
|
|
20250207,195700,86440640,8900,8900,8900,8900,0
|
|
20250207,195600,86440640,8900,8900,8900,8900,0
|
|
20250207,195500,86440640,8900,8900,8900,8900,0
|
|
20250207,195400,86440640,8900,8900,8900,8900,0
|
|
20250207,195300,86440640,8900,8900,8900,8900,0
|
|
20250207,195200,86440640,8900,8900,8900,8900,0
|
|
20250207,195100,86440640,8900,8900,8900,8900,0
|
|
20250207,195000,86440640,8900,8900,8900,8900,0
|
|
20250207,194900,86440640,8900,8900,8900,8900,0
|
|
20250207,194800,86440640,8900,8900,8900,8900,0
|
|
20250207,194700,86440640,8900,8900,8900,8900,0
|
|
20250207,194600,86440640,8900,8900,8900,8900,0
|
|
20250207,194500,86440640,8900,8900,8900,8900,0
|
|
20250207,194400,86440640,8900,8900,8900,8900,0
|
|
20250207,194300,86440640,8900,8900,8900,8900,0
|
|
20250207,194200,86440640,8900,8900,8900,8900,0
|
|
20250207,194100,86440640,8900,8900,8900,8900,0
|
|
20250207,194000,86440640,8900,8900,8900,8900,0
|
|
20250207,193900,86440640,8900,8900,8900,8900,0
|
|
20250207,193800,86440640,8900,8900,8900,8900,0
|
|
20250207,193700,86440640,8900,8900,8900,8900,0
|
|
20250207,193600,86440640,8900,8900,8900,8900,0
|
|
20250207,193500,86440640,8900,8900,8900,8900,0
|
|
20250207,193400,86440640,8900,8900,8900,8900,0
|
|
20250207,193300,86440640,8900,8900,8900,8900,0
|
|
20250207,193200,86440640,8900,8900,8900,8900,211
|
|
20250207,193100,86440640,8900,8900,8900,8900,0
|
|
20250207,193000,86440640,8900,8900,8900,8900,0
|
|
20250207,192900,86440640,8900,8900,8900,8900,0
|
|
20250207,192800,86440640,8900,8900,8900,8900,0
|
|
20250207,192700,86440640,8900,8900,8900,8900,0
|
|
20250207,192600,86440640,8900,8900,8900,8900,0
|
|
20250207,192500,86440640,8900,8900,8900,8900,0
|
|
20250207,192400,86440640,8900,8900,8900,8900,0
|
|
20250207,192300,86440640,8900,8900,8900,8900,0
|
|
20250207,192200,86440640,8900,8900,8900,8900,0
|
|
20250207,192100,86440640,8900,8900,8900,8900,0
|
|
20250207,192000,86440640,8900,8900,8900,8900,0
|
|
20250207,191900,86440640,8900,8900,8900,8900,0
|
|
20250207,191800,86440640,8900,8900,8900,8900,0
|
|
20250207,191700,86440640,8900,8900,8900,8900,0
|
|
20250207,191600,86440640,8900,8900,8900,8900,0
|
|
20250207,191500,86440640,8900,8900,8900,8900,0
|
|
20250207,191400,86440640,8900,8900,8900,8900,0
|
|
20250207,191300,86440640,8900,8900,8900,8900,0
|
|
20250207,191200,86440640,8900,8900,8900,8900,0
|
|
20250207,191100,86440640,8900,8900,8900,8900,0
|
|
20250207,191000,86440640,8900,8900,8900,8900,0
|
|
20250207,190900,86440640,8900,8900,8900,8900,0
|
|
20250207,190800,86440640,8900,8900,8900,8900,0
|
|
20250207,190700,86440640,8900,8900,8900,8900,0
|
|
20250207,190600,86440640,8900,8900,8900,8900,0
|
|
20250207,190500,86440640,8900,8900,8900,8900,0
|
|
20250207,190400,86440640,8900,8900,8900,8900,0
|
|
20250207,190300,86440640,8900,8900,8900,8900,0
|
|
20250207,190200,86440640,8900,8900,8900,8900,211
|
|
20250207,190100,86440640,8900,8900,8900,8900,0
|
|
20250207,190000,86440640,8900,8900,8900,8900,0
|
|
20250207,185900,86440640,8900,8900,8900,8900,0
|
|
20250207,185800,86440640,8900,8900,8900,8900,0
|
|
20250207,185700,86440640,8900,8900,8900,8900,0
|
|
20250207,185600,86440640,8900,8900,8900,8900,0
|
|
20250207,185500,86440640,8900,8900,8900,8900,0
|
|
20250207,185400,86440640,8900,8900,8900,8900,0
|
|
20250207,185300,86440640,8900,8900,8900,8900,0
|
|
20250207,185200,86440640,8900,8900,8900,8900,0
|
|
20250207,185100,86440640,8900,8900,8900,8900,0
|
|
20250207,185000,86440640,8900,8900,8900,8900,0
|
|
20250207,184900,86440640,8900,8900,8900,8900,0
|
|
20250207,184800,86440640,8900,8900,8900,8900,0
|
|
20250207,184700,86440640,8900,8900,8900,8900,0
|
|
20250207,184600,86440640,8900,8900,8900,8900,0
|
|
20250207,184500,86440640,8900,8900,8900,8900,0
|
|
20250207,184400,86440640,8900,8900,8900,8900,0
|
|
20250207,184300,86440640,8900,8900,8900,8900,0
|
|
20250207,184200,86440640,8900,8900,8900,8900,0
|
|
20250207,184100,86440640,8900,8900,8900,8900,0
|
|
20250207,184000,86440640,8900,8900,8900,8900,0
|
|
20250207,183900,86440640,8900,8900,8900,8900,0
|
|
20250207,183800,86440640,8900,8900,8900,8900,0
|
|
20250207,183700,86440640,8900,8900,8900,8900,0
|
|
20250207,183600,86440640,8900,8900,8900,8900,0
|
|
20250207,183500,86440640,8900,8900,8900,8900,0
|
|
20250207,183400,86440640,8900,8900,8900,8900,0
|
|
20250207,183300,86440640,8900,8900,8900,8900,0
|
|
20250207,183200,86440640,8900,8900,8900,8900,211
|
|
20250207,183100,86440640,8900,8900,8900,8900,0
|
|
20250207,183000,86440640,8900,8900,8900,8900,0
|
|
20250207,182900,86440640,8900,8900,8900,8900,0
|
|
20250207,182800,86440640,8900,8900,8900,8900,0
|
|
20250207,182700,86440640,8900,8900,8900,8900,0
|
|
20250207,182600,86440640,8900,8900,8900,8900,0
|
|
20250207,182500,86440640,8900,8900,8900,8900,0
|
|
20250207,182400,86440640,8900,8900,8900,8900,0
|
|
20250207,182300,86440640,8900,8900,8900,8900,0
|
|
20250207,182200,86440640,8900,8900,8900,8900,0
|
|
20250207,182100,86440640,8900,8900,8900,8900,0
|
|
20250207,182000,86440640,8900,8900,8900,8900,0
|
|
20250207,181900,86440640,8900,8900,8900,8900,0
|
|
20250207,181800,86440640,8900,8900,8900,8900,0
|
|
20250207,181700,86440640,8900,8900,8900,8900,0
|
|
20250207,181600,86440640,8900,8900,8900,8900,0
|
|
20250207,181500,86440640,8900,8900,8900,8900,0
|
|
20250207,181400,86440640,8900,8900,8900,8900,0
|
|
20250207,181300,86440640,8900,8900,8900,8900,0
|
|
20250207,181200,86440640,8900,8900,8900,8900,0
|
|
20250207,181100,86440640,8900,8900,8900,8900,0
|
|
20250207,181000,86440640,8900,8900,8900,8900,0
|
|
20250207,180900,86440640,8900,8900,8900,8900,0
|
|
20250207,180800,86440640,8900,8900,8900,8900,0
|
|
20250207,180700,86440640,8900,8900,8900,8900,0
|
|
20250207,180600,86440640,8900,8900,8900,8900,0
|
|
20250207,180500,86440640,8900,8900,8900,8900,0
|
|
20250207,180400,86440640,8900,8900,8900,8900,0
|
|
20250207,180300,86440640,8900,8900,8900,8900,0
|
|
20250207,180200,86440640,8900,8900,8900,8900,211
|
|
20250207,180100,86440640,8900,8900,8900,8900,0
|
|
20250207,180000,86440640,8900,8900,8900,8900,0
|
|
20250207,175900,86440640,8900,8900,8900,8900,0
|
|
20250207,175800,86440640,8900,8900,8900,8900,0
|
|
20250207,175700,86440640,8900,8900,8900,8900,0
|
|
20250207,175600,86440640,8900,8900,8900,8900,0
|
|
20250207,175500,86440640,8900,8900,8900,8900,0
|
|
20250207,175400,86440640,8900,8900,8900,8900,0
|
|
20250207,175300,86440640,8900,8900,8900,8900,0
|
|
20250207,175200,86440640,8900,8900,8900,8900,0
|
|
20250207,175100,86440640,8900,8900,8900,8900,0
|
|
20250207,175000,86440640,8900,8900,8900,8900,0
|
|
20250207,174900,86440640,8900,8900,8900,8900,0
|
|
20250207,174800,86440640,8900,8900,8900,8900,0
|
|
20250207,174700,86440640,8900,8900,8900,8900,0
|
|
20250207,174600,86440640,8900,8900,8900,8900,0
|
|
20250207,174500,86440640,8900,8900,8900,8900,0
|
|
20250207,174400,86440640,8900,8900,8900,8900,0
|
|
20250207,174300,86440640,8900,8900,8900,8900,0
|
|
20250207,174200,86440640,8900,8900,8900,8900,0
|
|
20250207,174100,86440640,8900,8900,8900,8900,0
|
|
20250207,174000,86440640,8900,8900,8900,8900,0
|
|
20250207,173900,86440640,8900,8900,8900,8900,0
|
|
20250207,173800,86440640,8900,8900,8900,8900,0
|
|
20250207,173700,86440640,8900,8900,8900,8900,0
|
|
20250207,173600,86440640,8900,8900,8900,8900,0
|
|
20250207,173500,86440640,8900,8900,8900,8900,0
|
|
20250207,173400,86440640,8900,8900,8900,8900,0
|
|
20250207,173300,86440640,8900,8900,8900,8900,0
|
|
20250207,173200,86440640,8900,8900,8900,8900,211
|
|
20250207,173100,86440640,8900,8900,8900,8900,0
|
|
20250207,173000,86440640,8900,8900,8900,8900,0
|
|
20250207,172900,86440640,8900,8900,8900,8900,0
|
|
20250207,172800,86440640,8900,8900,8900,8900,0
|
|
20250207,172700,86440640,8900,8900,8900,8900,0
|
|
20250207,172600,86440640,8900,8900,8900,8900,0
|
|
20250207,172500,86440640,8900,8900,8900,8900,0
|
|
20250207,172400,86440640,8900,8900,8900,8900,0
|
|
20250207,172300,86440640,8900,8900,8900,8900,0
|
|
20250207,172200,86440640,8900,8900,8900,8900,0
|
|
20250207,172100,86440640,8900,8900,8900,8900,0
|
|
20250207,172000,86440640,8900,8900,8900,8900,0
|
|
20250207,171900,86440640,8900,8900,8900,8900,0
|
|
20250207,171800,86440640,8900,8900,8900,8900,0
|
|
20250207,171700,86440640,8900,8900,8900,8900,0
|
|
20250207,171600,86440640,8900,8900,8900,8900,0
|
|
20250207,171500,86440640,8900,8900,8900,8900,0
|
|
20250207,171400,86440640,8900,8900,8900,8900,0
|
|
20250207,171300,86440640,8900,8900,8900,8900,0
|
|
20250207,171200,86440640,8900,8900,8900,8900,0
|
|
20250207,171100,86440640,8900,8900,8900,8900,0
|
|
20250207,171000,86440640,8900,8900,8900,8900,0
|
|
20250207,170900,86440640,8900,8900,8900,8900,0
|
|
20250207,170800,86440640,8900,8900,8900,8900,0
|
|
20250207,170700,86440640,8900,8900,8900,8900,0
|
|
20250207,170600,86440640,8900,8900,8900,8900,0
|
|
20250207,170500,86440640,8900,8900,8900,8900,0
|
|
20250207,170400,86440640,8900,8900,8900,8900,0
|
|
20250207,170300,86440640,8900,8900,8900,8900,0
|
|
20250207,170200,86440640,8900,8900,8900,8900,211
|
|
20250207,170100,86440640,8900,8900,8900,8900,0
|
|
20250207,170000,86440640,8900,8900,8900,8900,0
|
|
20250207,165900,86440640,8900,8900,8900,8900,0
|
|
20250207,165800,86440640,8900,8900,8900,8900,0
|
|
20250207,165700,86440640,8900,8900,8900,8900,0
|
|
20250207,165600,86440640,8900,8900,8900,8900,0
|
|
20250207,165500,86440640,8900,8900,8900,8900,0
|
|
20250207,165400,86440640,8900,8900,8900,8900,0
|
|
20250207,165300,86440640,8900,8900,8900,8900,0
|
|
20250207,165200,86440640,8900,8900,8900,8900,0
|
|
20250207,165100,86440640,8900,8900,8900,8900,0
|
|
20250207,165000,86440640,8900,8900,8900,8900,0
|
|
20250207,164900,86440640,8900,8900,8900,8900,0
|
|
20250207,164800,86440640,8900,8900,8900,8900,0
|
|
20250207,164700,86440640,8900,8900,8900,8900,0
|
|
20250207,164600,86440640,8900,8900,8900,8900,0
|
|
20250207,164500,86440640,8900,8900,8900,8900,0
|
|
20250207,164400,86440640,8900,8900,8900,8900,0
|
|
20250207,164300,86440640,8900,8900,8900,8900,0
|
|
20250207,164200,86440640,8900,8900,8900,8900,0
|
|
20250207,164100,86440640,8900,8900,8900,8900,0
|
|
20250207,164000,86440640,8900,8900,8900,8900,0
|
|
20250207,163900,86440640,8900,8900,8900,8900,0
|
|
20250207,163800,86440640,8900,8900,8900,8900,0
|
|
20250207,163700,86440640,8900,8900,8900,8900,0
|
|
20250207,163600,86440640,8900,8900,8900,8900,0
|
|
20250207,163500,86440640,8900,8900,8900,8900,0
|
|
20250207,163400,86440640,8900,8900,8900,8900,0
|
|
20250207,163300,86440640,8900,8900,8900,8900,0
|
|
20250207,163200,86440640,8900,8900,8900,8900,211
|
|
20250207,163100,86440640,8900,8900,8900,8900,0
|
|
20250207,163000,86440640,8900,8900,8900,8900,0
|
|
20250207,162900,86440640,8900,8900,8900,8900,0
|
|
20250207,162800,86440640,8900,8900,8900,8900,0
|
|
20250207,162700,86440640,8900,8900,8900,8900,0
|
|
20250207,162600,86440640,8900,8900,8900,8900,0
|
|
20250207,162500,86440640,8900,8900,8900,8900,0
|
|
20250207,162400,86440640,8900,8900,8900,8900,0
|
|
20250207,162300,86440640,8900,8900,8900,8900,0
|
|
20250207,162200,86440640,8900,8900,8900,8900,0
|
|
20250207,162100,86440640,8900,8900,8900,8900,0
|
|
20250207,162000,86440640,8900,8900,8900,8900,0
|
|
20250207,161900,86440640,8900,8900,8900,8900,0
|
|
20250207,161800,86440640,8900,8900,8900,8900,0
|
|
20250207,161700,86440640,8900,8900,8900,8900,0
|
|
20250207,161600,86440640,8900,8900,8900,8900,0
|
|
20250207,161500,86440640,8900,8900,8900,8900,0
|
|
20250207,161400,86440640,8900,8900,8900,8900,0
|
|
20250207,161300,86440640,8900,8900,8900,8900,0
|
|
20250207,161200,86440640,8900,8900,8900,8900,0
|
|
20250207,161100,86440640,8900,8900,8900,8900,0
|
|
20250207,161000,86440640,8900,8900,8900,8900,0
|
|
20250207,160900,86440640,8900,8900,8900,8900,0
|
|
20250207,160800,86440640,8900,8900,8900,8900,0
|
|
20250207,160700,86440640,8900,8900,8900,8900,0
|
|
20250207,160600,86440640,8900,8900,8900,8900,0
|
|
20250207,160500,86440640,8900,8900,8900,8900,0
|
|
20250207,160400,86440640,8900,8900,8900,8900,0
|
|
20250207,160300,86440640,8900,8900,8900,8900,0
|
|
20250207,160200,86440640,8900,8900,8900,8900,211
|
|
20250207,160100,86440640,8900,8900,8900,8900,0
|
|
20250207,160000,86440640,8900,8900,8900,8900,0
|
|
20250207,155900,86440640,8900,8900,8900,8900,0
|
|
20250207,155800,86440640,8900,8900,8900,8900,0
|
|
20250207,155700,86440640,8900,8900,8900,8900,0
|
|
20250207,155600,86440640,8900,8900,8900,8900,0
|
|
20250207,155500,86440640,8900,8900,8900,8900,0
|
|
20250207,155400,86440640,8900,8900,8900,8900,0
|
|
20250207,155300,86440640,8900,8900,8900,8900,0
|
|
20250207,155200,86440640,8900,8900,8900,8900,0
|
|
20250207,155100,86440640,8900,8900,8900,8900,0
|
|
20250207,155000,86440640,8900,8900,8900,8900,0
|
|
20250207,154900,86440640,8900,8900,8900,8900,0
|
|
20250207,154800,86440640,8900,8900,8900,8900,0
|
|
20250207,154700,86440640,8900,8900,8900,8900,0
|
|
20250207,154600,86440640,8900,8900,8900,8900,0
|
|
20250207,154500,86440640,8900,8900,8900,8900,0
|
|
20250207,154400,86440640,8900,8900,8900,8900,0
|
|
20250207,154300,86440640,8900,8900,8900,8900,0
|
|
20250207,154200,86440640,8900,8900,8900,8900,0
|
|
20250207,154100,86440640,8900,8900,8900,8900,0
|
|
20250207,154000,86440640,8900,8900,8900,8900,0
|
|
20250207,153900,86440640,8900,8900,8900,8900,0
|
|
20250207,153800,86440640,8900,8900,8900,8900,0
|
|
20250207,153700,86440640,8900,8900,8900,8900,0
|
|
20250207,153600,86440640,8900,8900,8900,8900,0
|
|
20250207,153500,86440640,8900,8900,8900,8900,0
|
|
20250207,153400,86440640,8900,8900,8900,8900,0
|
|
20250207,153300,86440640,8900,8900,8900,8900,0
|
|
20250207,153200,86440640,8900,8900,8900,8900,211
|
|
20250207,153100,86440640,8900,8900,8900,8900,0
|
|
20250207,153000,86440640,8900,8900,8900,8900,211
|
|
20250207,152900,84562740,8930,8930,8930,8930,0
|
|
20250207,152800,84562740,8930,8930,8930,8930,0
|
|
20250207,152700,84562740,8930,8930,8930,8930,0
|
|
20250207,152600,84562740,8930,8930,8930,8930,0
|
|
20250207,152500,84562740,8930,8930,8930,8930,0
|
|
20250207,152400,84562740,8930,8930,8930,8930,0
|
|
20250207,152300,84562740,8930,8930,8930,8930,0
|
|
20250207,152200,84562740,8930,8930,8930,8930,0
|
|
20250207,152100,84562740,8930,8930,8930,8930,0
|
|
20250207,152000,84562740,8930,8930,8930,8930,0
|
|
20250207,151900,84562740,8930,8930,8930,8930,0
|
|
20250207,151800,84562740,8930,8930,8930,8930,1
|
|
20250207,151700,84553810,8930,8920,8930,8920,50
|
|
20250207,151600,84107520,8930,8930,8930,8930,0
|
|
20250207,151500,84107520,8930,8930,8930,8930,100
|
|
20250207,151400,83214520,8930,8930,8930,8930,0
|
|
20250207,151300,83214520,8930,8930,8930,8930,0
|
|
20250207,151200,83214520,8930,8930,8930,8930,3
|
|
20250207,151100,83187730,8940,8940,8940,8940,0
|
|
20250207,151000,83187730,8940,8940,8940,8940,0
|
|
20250207,150900,83187730,8940,8940,8940,8940,0
|
|
20250207,150800,83187730,8940,8940,8940,8940,0
|
|
20250207,150700,83187730,8940,8940,8940,8940,0
|
|
20250207,150600,83187730,8940,8940,8940,8940,0
|
|
20250207,150500,83187730,8940,8940,8940,8940,0
|
|
20250207,150400,83187730,8940,8940,8940,8940,0
|
|
20250207,150300,83187730,8940,8940,8940,8940,0
|
|
20250207,150200,83187730,8940,8940,8940,8940,0
|
|
20250207,150100,83187730,8940,8940,8940,8940,1
|
|
20250207,150000,83178790,8900,8900,8900,8900,0
|
|
20250207,145900,83178790,8900,8900,8900,8900,0
|
|
20250207,145800,83178790,8900,8900,8900,8900,0
|
|
20250207,145700,83178790,8900,8930,8930,8900,500
|
|
20250207,145600,78728250,8930,8930,8930,8930,0
|
|
20250207,145500,78728250,8930,8930,8930,8930,13
|
|
20250207,145400,78612160,8930,8930,8930,8930,0
|
|
20250207,145300,78612160,8930,8930,8930,8930,0
|
|
20250207,145200,78612160,8930,8930,8930,8930,0
|
|
20250207,145100,78612160,8930,8930,8930,8930,1
|
|
20250207,145000,78603230,8930,8930,8930,8930,0
|
|
20250207,144900,78603230,8930,8930,8930,8930,0
|
|
20250207,144800,78603230,8930,8930,8930,8930,1
|
|
20250207,144700,78594300,8930,8930,8930,8930,0
|
|
20250207,144600,78594300,8930,8930,8930,8930,1
|
|
20250207,144500,78585370,8930,8930,8930,8930,1
|
|
20250207,144400,78576440,8930,8930,8930,8930,1
|
|
20250207,144300,78567510,8900,8910,8910,8900,107
|
|
20250207,144200,77615020,8930,8930,8930,8930,0
|
|
20250207,144100,77615020,8930,8930,8930,8930,0
|
|
20250207,144000,77615020,8930,8910,8930,8910,2
|
|
20250207,143900,77597180,8930,8930,8930,8930,0
|
|
20250207,143800,77597180,8930,8930,8930,8930,0
|
|
20250207,143700,77597180,8930,8930,8930,8930,0
|
|
20250207,143600,77597180,8930,8940,8940,8930,10
|
|
20250207,143500,77507870,8940,8940,8940,8940,1
|
|
20250207,143400,77498930,8940,8940,8940,8940,0
|
|
20250207,143300,77498930,8940,8940,8940,8940,0
|
|
20250207,143200,77498930,8940,8940,8940,8940,0
|
|
20250207,143100,77498930,8940,8940,8940,8940,1
|
|
20250207,143000,77489990,8930,8940,8940,8930,18
|
|
20250207,142900,77329230,8930,8930,8930,8930,0
|
|
20250207,142800,77329230,8930,8920,8930,8920,491
|
|
20250207,142700,72946600,8930,8930,8930,8930,2
|
|
20250207,142600,72928740,8930,8930,8930,8930,0
|
|
20250207,142500,72928740,8930,8930,8930,8930,0
|
|
20250207,142400,72928740,8930,8930,8930,8930,0
|
|
20250207,142300,72928740,8930,8930,8930,8930,0
|
|
20250207,142200,72928740,8930,8930,8930,8930,0
|
|
20250207,142100,72928740,8930,8930,8930,8930,0
|
|
20250207,142000,72928740,8930,8930,8930,8930,0
|
|
20250207,141900,72928740,8930,8930,8930,8930,0
|
|
20250207,141800,72928740,8930,8930,8930,8930,104
|
|
20250207,141700,72000020,8930,8930,8930,8930,2
|
|
20250207,141600,71982160,8890,8930,8930,8890,627
|
|
20250207,141500,66402190,8930,8930,8930,8930,0
|
|
20250207,141400,66402190,8930,8930,8930,8930,0
|
|
20250207,141300,66402190,8930,8930,8930,8930,0
|
|
20250207,141200,66402190,8930,8930,8930,8930,0
|
|
20250207,141100,66402190,8930,8930,8930,8930,0
|
|
20250207,141000,66402190,8930,8930,8930,8930,0
|
|
20250207,140900,66402190,8930,8930,8930,8930,0
|
|
20250207,140800,66402190,8930,8930,8930,8930,1
|
|
20250207,140700,66393260,8940,8940,8940,8940,0
|
|
20250207,140600,66393260,8940,8940,8940,8940,0
|
|
20250207,140500,66393260,8940,8940,8940,8940,0
|
|
20250207,140400,66393260,8940,8940,8940,8940,0
|
|
20250207,140300,66393260,8940,8940,8940,8940,0
|
|
20250207,140200,66393260,8940,8940,8940,8940,0
|
|
20250207,140100,66393260,8940,8940,8940,8940,0
|
|
20250207,140000,66393260,8940,8940,8940,8940,0
|
|
20250207,135900,66393260,8940,8940,8940,8940,0
|
|
20250207,135800,66393260,8940,8940,8940,8940,0
|
|
20250207,135700,66393260,8940,8940,8940,8940,0
|
|
20250207,135600,66393260,8940,8940,8940,8940,0
|
|
20250207,135500,66393260,8940,8940,8940,8940,0
|
|
20250207,135400,66393260,8940,8940,8940,8940,0
|
|
20250207,135300,66393260,8940,8940,8940,8940,1
|
|
20250207,135200,66384320,8940,8930,8940,8930,117
|
|
20250207,135100,65338690,8900,8900,8900,8900,0
|
|
20250207,135000,65338690,8900,8950,8950,8900,1500
|
|
20250207,134900,51952880,8960,8960,8960,8960,3
|
|
20250207,134800,51926000,8950,8950,8950,8950,0
|
|
20250207,134700,51926000,8950,8950,8950,8950,0
|
|
20250207,134600,51926000,8950,8950,8950,8950,0
|
|
20250207,134500,51926000,8950,8950,8950,8950,0
|
|
20250207,134400,51926000,8950,8950,8950,8950,0
|
|
20250207,134300,51926000,8950,8950,8950,8950,0
|
|
20250207,134200,51926000,8950,8950,8950,8950,29
|
|
20250207,134100,51666450,8960,8960,8960,8960,0
|
|
20250207,134000,51666450,8960,8960,8960,8960,1
|
|
20250207,133900,51657490,8960,8960,8960,8960,16
|
|
20250207,133800,51514130,8970,8970,8970,8970,0
|
|
20250207,133700,51514130,8970,8950,8970,8950,12
|
|
20250207,133600,51406690,8950,8950,8950,8950,0
|
|
20250207,133500,51406690,8950,8960,8960,8950,90
|
|
20250207,133400,50600310,8960,8960,8960,8960,0
|
|
20250207,133300,50600310,8960,8960,8960,8960,0
|
|
20250207,133200,50600310,8960,8960,8960,8960,0
|
|
20250207,133100,50600310,8960,8960,8960,8960,0
|
|
20250207,133000,50600310,8960,8960,8960,8960,68
|
|
20250207,132900,49991030,8990,8990,8990,8990,0
|
|
20250207,132800,49991030,8990,8990,8990,8990,0
|
|
20250207,132700,49991030,8990,8990,8990,8990,0
|
|
20250207,132600,49991030,8990,8990,8990,8990,0
|
|
20250207,132500,49991030,8990,8990,8990,8990,0
|
|
20250207,132400,49991030,8990,8990,8990,8990,0
|
|
20250207,132300,49991030,8990,8990,8990,8990,0
|
|
20250207,132200,49991030,8990,8990,8990,8990,1
|
|
20250207,132100,49982040,8990,8990,8990,8990,1
|
|
20250207,132000,49973050,8990,9000,9000,8990,2
|
|
20250207,131900,49955060,9000,8960,9000,8960,33
|
|
20250207,131800,49659280,8970,8970,8970,8970,2
|
|
20250207,131700,49641340,8980,8980,8980,8980,0
|
|
20250207,131600,49641340,8980,8980,8980,8980,0
|
|
20250207,131500,49641340,8980,8980,8980,8980,0
|
|
20250207,131400,49641340,8980,8980,8980,8980,0
|
|
20250207,131300,49641340,8980,8980,8980,8980,0
|
|
20250207,131200,49641340,8980,8980,8980,8980,0
|
|
20250207,131100,49641340,8980,8980,8980,8980,0
|
|
20250207,131000,49641340,8980,8980,8980,8980,0
|
|
20250207,130900,49641340,8980,8980,8980,8980,0
|
|
20250207,130800,49641340,8980,8980,8980,8980,0
|
|
20250207,130700,49641340,8980,8980,8980,8980,0
|
|
20250207,130600,49641340,8980,8980,8980,8980,1
|
|
20250207,130500,49632360,8990,8990,8990,8990,0
|
|
20250207,130400,49632360,8990,8990,8990,8990,0
|
|
20250207,130300,49632360,8990,8990,8990,8990,0
|
|
20250207,130200,49632360,8990,8990,8990,8990,0
|
|
20250207,130100,49632360,8990,8990,8990,8990,4
|
|
20250207,130000,49596400,9000,9000,9000,9000,0
|
|
20250207,125900,49596400,9000,9000,9000,9000,0
|
|
20250207,125800,49596400,9000,9000,9000,9000,0
|
|
20250207,125700,49596400,9000,9000,9000,9000,0
|
|
20250207,125600,49596400,9000,9000,9000,9000,0
|
|
20250207,125500,49596400,9000,9000,9000,9000,0
|
|
20250207,125400,49596400,9000,9000,9000,9000,0
|
|
20250207,125300,49596400,9000,9000,9000,9000,0
|
|
20250207,125200,49596400,9000,9000,9000,9000,0
|
|
20250207,125100,49596400,9000,9000,9000,9000,0
|
|
20250207,125000,49596400,9000,9000,9000,9000,0
|
|
20250207,124900,49596400,9000,9000,9000,9000,0
|
|
20250207,124800,49596400,9000,9000,9000,9000,0
|
|
20250207,124700,49596400,9000,9000,9000,9000,0
|
|
20250207,124600,49596400,9000,9000,9000,9000,0
|
|
20250207,124500,49596400,9000,9000,9000,9000,1
|
|
20250207,124400,49587400,8970,8970,8970,8970,0
|
|
20250207,124300,49587400,8970,8970,8970,8970,0
|
|
20250207,124200,49587400,8970,8970,8970,8970,0
|
|
20250207,124100,49587400,8970,8970,8970,8970,29
|
|
20250207,124000,49327270,8960,8960,8960,8960,0
|
|
20250207,123900,49327270,8960,8960,8960,8960,0
|
|
20250207,123800,49327270,8960,8960,8960,8960,1
|
|
20250207,123700,49318310,8960,8960,8960,8960,0
|
|
20250207,123600,49318310,8960,8960,8960,8960,0
|
|
20250207,123500,49318310,8960,8960,8960,8960,0
|
|
20250207,123400,49318310,8960,8960,8960,8960,0
|
|
20250207,123300,49318310,8960,8960,8960,8960,6
|
|
20250207,123200,49264550,8970,8970,8970,8970,0
|
|
20250207,123100,49264550,8970,8970,8970,8970,0
|
|
20250207,123000,49264550,8970,8970,8970,8970,0
|
|
20250207,122900,49264550,8970,8970,8970,8970,0
|
|
20250207,122800,49264550,8970,8970,8970,8970,0
|
|
20250207,122700,49264550,8970,8970,8970,8970,5
|
|
20250207,122600,49219700,8950,8950,8950,8950,0
|
|
20250207,122500,49219700,8950,8950,8950,8950,7
|
|
20250207,122400,49157050,8960,8960,8960,8960,0
|
|
20250207,122300,49157050,8960,8960,8960,8960,0
|
|
20250207,122200,49157050,8960,8960,8960,8960,0
|
|
20250207,122100,49157050,8960,8960,8960,8960,0
|
|
20250207,122000,49157050,8960,8960,8960,8960,0
|
|
20250207,121900,49157050,8960,8960,8960,8960,0
|
|
20250207,121800,49157050,8960,8960,8960,8960,15
|
|
20250207,121700,49022650,8970,8970,8970,8970,1
|
|
20250207,121600,49013680,8970,8970,8970,8970,10
|
|
20250207,121500,48923980,8970,8970,8970,8970,1
|
|
20250207,121400,48915010,8970,8970,8970,8970,0
|
|
20250207,121300,48915010,8970,8970,8970,8970,0
|
|
20250207,121200,48915010,8970,8970,8970,8970,2
|
|
20250207,121100,48897070,8960,8960,8960,8960,0
|
|
20250207,121000,48897070,8960,8960,8960,8960,0
|
|
20250207,120900,48897070,8960,8960,8960,8960,0
|
|
20250207,120800,48897070,8960,8960,8960,8960,1
|
|
20250207,120700,48888110,8960,8960,8960,8960,1
|
|
20250207,120600,48879150,8960,8970,8970,8960,6
|
|
20250207,120500,48825380,8970,8960,8970,8960,3
|
|
20250207,120400,48798480,8970,8970,8970,8970,0
|
|
20250207,120300,48798480,8970,8970,8970,8970,1
|
|
20250207,120200,48789510,8970,8970,8970,8970,6
|
|
20250207,120100,48735690,8970,8970,8970,8970,0
|
|
20250207,120000,48735690,8970,8970,8970,8970,1
|
|
20250207,115900,48726720,8970,8970,8970,8970,0
|
|
20250207,115800,48726720,8970,8970,8970,8970,1
|
|
20250207,115700,48717750,8970,8970,8970,8970,1
|
|
20250207,115600,48708780,8970,8970,8970,8970,0
|
|
20250207,115500,48708780,8970,8970,8970,8970,0
|
|
20250207,115400,48708780,8970,8970,8970,8970,0
|
|
20250207,115300,48708780,8970,8970,8970,8970,1
|
|
20250207,115200,48699810,8970,8970,8970,8970,0
|
|
20250207,115100,48699810,8970,8970,8970,8970,0
|
|
20250207,115000,48699810,8970,8970,8970,8970,0
|
|
20250207,114900,48699810,8970,8970,8970,8970,1
|
|
20250207,114800,48690840,8960,8960,8960,8960,10
|
|
20250207,114700,48601240,8960,8960,8960,8960,2
|
|
20250207,114600,48583320,8950,8950,8950,8950,17
|
|
20250207,114500,48431170,8950,8950,8950,8950,10
|
|
20250207,114400,48341670,8970,8970,8970,8970,0
|
|
20250207,114300,48341670,8970,8970,8970,8970,0
|
|
20250207,114200,48341670,8970,8970,8970,8970,0
|
|
20250207,114100,48341670,8970,8970,8970,8970,0
|
|
20250207,114000,48341670,8970,8970,8970,8970,0
|
|
20250207,113900,48341670,8970,8970,8970,8970,0
|
|
20250207,113800,48341670,8970,8970,8970,8970,0
|
|
20250207,113700,48341670,8970,8970,8970,8970,0
|
|
20250207,113600,48341670,8970,8970,8970,8970,0
|
|
20250207,113500,48341670,8970,8970,8970,8970,0
|
|
20250207,113400,48341670,8970,8970,8970,8970,0
|
|
20250207,113300,48341670,8970,8970,8970,8970,10
|
|
20250207,113200,48251970,8970,8970,8970,8970,0
|
|
20250207,113100,48251970,8970,8970,8970,8970,0
|
|
20250207,113000,48251970,8970,8970,8970,8970,0
|
|
20250207,112900,48251970,8970,8970,8970,8970,0
|
|
20250207,112800,48251970,8970,8970,8970,8970,0
|
|
20250207,112700,48251970,8970,8970,8970,8970,0
|
|
20250207,112600,48251970,8970,8970,8970,8970,0
|
|
20250207,112500,48251970,8970,8970,8970,8970,0
|
|
20250207,112400,48251970,8970,8970,8970,8970,1
|
|
20250207,112300,48243000,8970,8970,8970,8970,0
|
|
20250207,112200,48243000,8970,8970,8970,8970,0
|
|
20250207,112100,48243000,8970,8970,8970,8970,0
|
|
20250207,112000,48243000,8970,8970,8970,8970,1
|
|
20250207,111900,48234030,8910,8910,8910,8910,0
|
|
20250207,111800,48234030,8910,8990,8990,8900,2090
|
|
20250207,111700,29564950,9000,9000,9000,9000,10
|
|
20250207,111600,29474950,9030,9030,9030,9030,0
|
|
20250207,111500,29474950,9030,9030,9030,9030,0
|
|
20250207,111400,29474950,9030,9030,9030,9030,0
|
|
20250207,111300,29474950,9030,9030,9030,9030,0
|
|
20250207,111200,29474950,9030,9030,9030,9030,0
|
|
20250207,111100,29474950,9030,9030,9030,9030,0
|
|
20250207,111000,29474950,9030,9030,9030,9030,0
|
|
20250207,110900,29474950,9030,9030,9030,9030,0
|
|
20250207,110800,29474950,9030,9030,9030,9030,0
|
|
20250207,110700,29474950,9030,9030,9030,9030,0
|
|
20250207,110600,29474950,9030,9030,9030,9030,0
|
|
20250207,110500,29474950,9030,9030,9030,9030,50
|
|
20250207,110400,29023450,9030,9030,9030,9030,0
|
|
20250207,110300,29023450,9030,9030,9030,9030,0
|
|
20250207,110200,29023450,9030,9030,9030,9030,0
|
|
20250207,110100,29023450,9030,9030,9030,9030,0
|
|
20250207,110000,29023450,9030,9030,9030,9030,0
|
|
20250207,105900,29023450,9030,9030,9030,9030,0
|
|
20250207,105800,29023450,9030,9030,9030,9030,100
|
|
20250207,105700,28120450,9030,9040,9040,9030,95
|
|
20250207,105600,27262550,9040,9040,9040,9040,0
|
|
20250207,105500,27262550,9040,9040,9040,9040,6
|
|
20250207,105400,27208310,9040,9040,9040,9040,1
|
|
20250207,105300,27199270,9030,9030,9030,9030,0
|
|
20250207,105200,27199270,9030,9030,9030,9030,0
|
|
20250207,105100,27199270,9030,9030,9030,9030,0
|
|
20250207,105000,27199270,9030,9030,9030,9030,0
|
|
20250207,104900,27199270,9030,9030,9030,9030,0
|
|
20250207,104800,27199270,9030,9030,9030,9030,0
|
|
20250207,104700,27199270,9030,9030,9030,9030,0
|
|
20250207,104600,27199270,9030,9030,9030,9030,0
|
|
20250207,104500,27199270,9030,9030,9030,9030,0
|
|
20250207,104400,27199270,9030,9030,9030,9030,0
|
|
20250207,104300,27199270,9030,9030,9030,9030,0
|
|
20250207,104200,27199270,9030,9030,9030,9030,0
|
|
20250207,104100,27199270,9030,9030,9030,9030,0
|
|
20250207,104000,27199270,9030,9030,9030,9030,0
|
|
20250207,103900,27199270,9030,9030,9030,9030,0
|
|
20250207,103800,27199270,9030,9030,9030,9030,0
|
|
20250207,103700,27199270,9030,9030,9030,9030,0
|
|
20250207,103600,27199270,9030,9030,9030,9030,3
|
|
20250207,103500,27172180,9030,9030,9030,9030,0
|
|
20250207,103400,27172180,9030,9030,9030,9030,0
|
|
20250207,103300,27172180,9030,9030,9030,9030,0
|
|
20250207,103200,27172180,9030,9030,9030,9030,27
|
|
20250207,103100,26928370,9030,9030,9030,9030,1
|
|
20250207,103000,26919340,9030,9030,9030,9030,0
|
|
20250207,102900,26919340,9030,9030,9030,9030,0
|
|
20250207,102800,26919340,9030,9030,9030,9030,0
|
|
20250207,102700,26919340,9030,9030,9030,9030,0
|
|
20250207,102600,26919340,9030,9030,9030,9030,23
|
|
20250207,102500,26711650,9030,9030,9030,9030,7
|
|
20250207,102400,26648440,9030,9030,9030,9030,0
|
|
20250207,102300,26648440,9030,9030,9030,9030,0
|
|
20250207,102200,26648440,9030,9030,9030,9030,0
|
|
20250207,102100,26648440,9030,9030,9030,9030,0
|
|
20250207,102000,26648440,9030,9030,9030,9030,0
|
|
20250207,101900,26648440,9030,9030,9030,9030,70
|
|
20250207,101800,26016340,9030,9030,9030,9030,0
|
|
20250207,101700,26016340,9030,9030,9030,9030,0
|
|
20250207,101600,26016340,9030,9030,9030,9030,0
|
|
20250207,101500,26016340,9030,9030,9030,9030,0
|
|
20250207,101400,26016340,9030,9030,9030,9030,0
|
|
20250207,101300,26016340,9030,9030,9030,9030,0
|
|
20250207,101200,26016340,9030,9030,9030,9030,0
|
|
20250207,101100,26016340,9030,9030,9030,9030,1
|
|
20250207,101000,26007310,9030,9030,9030,9030,1
|
|
20250207,100900,25998280,9030,9030,9030,9030,0
|
|
20250207,100800,25998280,9030,9030,9030,9030,0
|
|
20250207,100700,25998280,9030,9030,9030,9030,0
|
|
20250207,100600,25998280,9030,9030,9030,9030,0
|
|
20250207,100500,25998280,9030,9030,9030,9030,0
|
|
20250207,100400,25998280,9030,9030,9030,9030,0
|
|
20250207,100300,25998280,9030,9030,9030,9030,5
|
|
20250207,100200,25953130,9030,9030,9030,9030,0
|
|
20250207,100100,25953130,9030,9030,9030,9030,1
|
|
20250207,100000,25944100,9030,9030,9030,9030,1
|
|
20250207,095900,25935070,8960,8960,8960,8960,0
|
|
20250207,095800,25935070,8960,8960,8960,8960,0
|
|
20250207,095700,25935070,8960,8960,8960,8960,0
|
|
20250207,095600,25935070,8960,8960,8960,8960,0
|
|
20250207,095500,25935070,8960,8960,8960,8960,0
|
|
20250207,095400,25935070,8960,8960,8960,8960,0
|
|
20250207,095300,25935070,8960,8960,8960,8960,0
|
|
20250207,095200,25935070,8960,8960,8960,8960,0
|
|
20250207,095100,25935070,8960,8960,8960,8960,0
|
|
20250207,095000,25935070,8960,8960,8960,8960,0
|
|
20250207,094900,25935070,8960,8960,8960,8960,0
|
|
20250207,094800,25935070,8960,9020,9020,8960,60
|
|
20250207,094700,25395910,9070,9070,9070,9070,1
|
|
20250207,094600,25386840,9020,8980,9020,8980,147
|
|
20250207,094500,24065260,8980,8980,8980,8980,67
|
|
20250207,094400,23463600,8950,8950,8950,8950,0
|
|
20250207,094300,23463600,8950,8960,8960,8950,6
|
|
20250207,094200,23409890,8960,8970,8970,8960,234
|
|
20250207,094100,21313120,8980,8990,8990,8980,154
|
|
20250207,094000,19928740,8990,8990,8990,8990,100
|
|
20250207,093900,19029740,8990,8990,8990,8990,100
|
|
20250207,093800,18130740,8990,8990,8990,8990,1
|
|
20250207,093700,18121750,9000,9000,9000,9000,0
|
|
20250207,093600,18121750,9000,9000,9000,9000,1
|
|
20250207,093500,18112750,9000,9000,9000,9000,0
|
|
20250207,093400,18112750,9000,8990,9000,8990,19
|
|
20250207,093300,17941760,9000,9000,9000,9000,1
|
|
20250207,093200,17932760,9000,9000,9000,9000,6
|
|
20250207,093100,17878760,9020,9020,9020,9020,2
|
|
20250207,093000,17860720,9020,9020,9020,9020,0
|
|
20250207,092900,17860720,9020,9020,9020,9020,1
|
|
20250207,092800,17851700,8960,8960,8960,8960,26
|
|
20250207,092700,17618740,8980,8980,8980,8980,10
|
|
20250207,092600,17528940,8980,8980,8980,8980,0
|
|
20250207,092500,17528940,8980,9020,9020,8980,47
|
|
20250207,092400,17105920,9080,9090,9090,9020,111
|
|
20250207,092300,16103560,9090,9100,9100,9090,500
|
|
20250207,092200,11555090,9100,9110,9110,9100,106
|
|
20250207,092100,10589490,9130,9130,9130,9130,0
|
|
20250207,092000,10589490,9130,9130,9130,9130,1
|
|
20250207,091900,10580360,9130,9130,9130,9130,1
|
|
20250207,091800,10571230,9130,9130,9130,9130,1
|
|
20250207,091700,10562100,9130,9130,9130,9130,180
|
|
20250207,091600,8918700,9130,9130,9140,9130,102
|
|
20250207,091500,7986550,9150,9150,9150,9150,10
|
|
20250207,091400,7895050,9150,9150,9150,9150,16
|
|
20250207,091300,7748650,9150,9150,9150,9150,40
|
|
20250207,091200,7382650,9090,9160,9160,9090,12
|
|
20250207,091100,7273440,9120,9120,9120,9120,0
|
|
20250207,091000,7273440,9120,9040,9120,9040,522
|
|
20250207,090900,2551920,9040,9030,9040,9030,44
|
|
20250207,090800,2154240,9020,9020,9030,9020,28
|
|
20250207,090700,1901660,9040,9040,9040,9040,109
|
|
20250207,090600,916300,9020,9020,9020,9020,7
|
|
20250207,090500,853160,9040,9040,9040,9040,0
|
|
20250207,090400,853160,9040,9040,9040,9040,1
|
|
20250207,090300,844120,8980,8980,8980,8980,21
|
|
20250207,090200,655540,8980,8980,8980,8980,0
|
|
20250207,090100,655540,8980,8980,8980,8980,18
|
|
20250207,090000,493900,8980,8980,8980,8980,55
|