686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,202300,1155588890,20200,20200,20200,20200,204
|
|
20250207,202200,1155588890,20200,20200,20200,20200,0
|
|
20250207,202100,1155588890,20200,20200,20200,20200,0
|
|
20250207,202000,1155588890,20200,20200,20200,20200,0
|
|
20250207,201900,1155588890,20200,20200,20200,20200,0
|
|
20250207,201800,1155588890,20200,20200,20200,20200,0
|
|
20250207,201700,1155588890,20200,20200,20200,20200,0
|
|
20250207,201600,1155588890,20200,20200,20200,20200,0
|
|
20250207,201500,1155588890,20200,20200,20200,20200,0
|
|
20250207,201400,1155588890,20200,20200,20200,20200,0
|
|
20250207,201300,1155588890,20200,20200,20200,20200,0
|
|
20250207,201200,1155588890,20200,20200,20200,20200,0
|
|
20250207,201100,1155588890,20200,20200,20200,20200,0
|
|
20250207,201000,1155588890,20200,20200,20200,20200,0
|
|
20250207,200900,1155588890,20200,20200,20200,20200,0
|
|
20250207,200800,1155588890,20200,20200,20200,20200,0
|
|
20250207,200700,1155588890,20200,20200,20200,20200,0
|
|
20250207,200600,1155588890,20200,20200,20200,20200,0
|
|
20250207,200500,1155588890,20200,20200,20200,20200,0
|
|
20250207,200400,1155588890,20200,20200,20200,20200,0
|
|
20250207,200300,1155588890,20200,20200,20200,20200,0
|
|
20250207,200200,1155588890,20200,20200,20200,20200,0
|
|
20250207,200100,1155588890,20200,20200,20200,20200,0
|
|
20250207,200000,1155588890,20200,20200,20200,20200,0
|
|
20250207,195900,1155588890,20200,20200,20200,20200,0
|
|
20250207,195800,1155588890,20200,20200,20200,20200,0
|
|
20250207,195700,1155588890,20200,20200,20200,20200,0
|
|
20250207,195600,1155588890,20200,20200,20200,20200,0
|
|
20250207,195500,1155588890,20200,20200,20200,20200,0
|
|
20250207,195400,1155588890,20200,20200,20200,20200,0
|
|
20250207,195300,1155588890,20200,20200,20200,20200,204
|
|
20250207,195200,1155588890,20200,20200,20200,20200,0
|
|
20250207,195100,1155588890,20200,20200,20200,20200,0
|
|
20250207,195000,1155588890,20200,20200,20200,20200,0
|
|
20250207,194900,1155588890,20200,20200,20200,20200,0
|
|
20250207,194800,1155588890,20200,20200,20200,20200,0
|
|
20250207,194700,1155588890,20200,20200,20200,20200,0
|
|
20250207,194600,1155588890,20200,20200,20200,20200,0
|
|
20250207,194500,1155588890,20200,20200,20200,20200,0
|
|
20250207,194400,1155588890,20200,20200,20200,20200,0
|
|
20250207,194300,1155588890,20200,20200,20200,20200,0
|
|
20250207,194200,1155588890,20200,20200,20200,20200,0
|
|
20250207,194100,1155588890,20200,20200,20200,20200,0
|
|
20250207,194000,1155588890,20200,20200,20200,20200,0
|
|
20250207,193900,1155588890,20200,20200,20200,20200,0
|
|
20250207,193800,1155588890,20200,20200,20200,20200,0
|
|
20250207,193700,1155588890,20200,20200,20200,20200,0
|
|
20250207,193600,1155588890,20200,20200,20200,20200,0
|
|
20250207,193500,1155588890,20200,20200,20200,20200,0
|
|
20250207,193400,1155588890,20200,20200,20200,20200,0
|
|
20250207,193300,1155588890,20200,20200,20200,20200,0
|
|
20250207,193200,1155588890,20200,20200,20200,20200,0
|
|
20250207,193100,1155588890,20200,20200,20200,20200,0
|
|
20250207,193000,1155588890,20200,20200,20200,20200,0
|
|
20250207,192900,1155588890,20200,20200,20200,20200,0
|
|
20250207,192800,1155588890,20200,20200,20200,20200,0
|
|
20250207,192700,1155588890,20200,20200,20200,20200,0
|
|
20250207,192600,1155588890,20200,20200,20200,20200,0
|
|
20250207,192500,1155588890,20200,20200,20200,20200,0
|
|
20250207,192400,1155588890,20200,20200,20200,20200,0
|
|
20250207,192300,1155588890,20200,20200,20200,20200,204
|
|
20250207,192200,1155588890,20200,20200,20200,20200,0
|
|
20250207,192100,1155588890,20200,20200,20200,20200,0
|
|
20250207,192000,1155588890,20200,20200,20200,20200,0
|
|
20250207,191900,1155588890,20200,20200,20200,20200,0
|
|
20250207,191800,1155588890,20200,20200,20200,20200,0
|
|
20250207,191700,1155588890,20200,20200,20200,20200,0
|
|
20250207,191600,1155588890,20200,20200,20200,20200,0
|
|
20250207,191500,1155588890,20200,20200,20200,20200,0
|
|
20250207,191400,1155588890,20200,20200,20200,20200,0
|
|
20250207,191300,1155588890,20200,20200,20200,20200,0
|
|
20250207,191200,1155588890,20200,20200,20200,20200,0
|
|
20250207,191100,1155588890,20200,20200,20200,20200,0
|
|
20250207,191000,1155588890,20200,20200,20200,20200,0
|
|
20250207,190900,1155588890,20200,20200,20200,20200,0
|
|
20250207,190800,1155588890,20200,20200,20200,20200,0
|
|
20250207,190700,1155588890,20200,20200,20200,20200,0
|
|
20250207,190600,1155588890,20200,20200,20200,20200,0
|
|
20250207,190500,1155588890,20200,20200,20200,20200,0
|
|
20250207,190400,1155588890,20200,20200,20200,20200,0
|
|
20250207,190300,1155588890,20200,20200,20200,20200,0
|
|
20250207,190200,1155588890,20200,20200,20200,20200,0
|
|
20250207,190100,1155588890,20200,20200,20200,20200,0
|
|
20250207,190000,1155588890,20200,20200,20200,20200,0
|
|
20250207,185900,1155588890,20200,20200,20200,20200,0
|
|
20250207,185800,1155588890,20200,20200,20200,20200,0
|
|
20250207,185700,1155588890,20200,20200,20200,20200,0
|
|
20250207,185600,1155588890,20200,20200,20200,20200,0
|
|
20250207,185500,1155588890,20200,20200,20200,20200,0
|
|
20250207,185400,1155588890,20200,20200,20200,20200,0
|
|
20250207,185300,1155588890,20200,20200,20200,20200,204
|
|
20250207,185200,1155588890,20200,20200,20200,20200,0
|
|
20250207,185100,1155588890,20200,20200,20200,20200,0
|
|
20250207,185000,1155588890,20200,20200,20200,20200,0
|
|
20250207,184900,1155588890,20200,20200,20200,20200,0
|
|
20250207,184800,1155588890,20200,20200,20200,20200,0
|
|
20250207,184700,1155588890,20200,20200,20200,20200,0
|
|
20250207,184600,1155588890,20200,20200,20200,20200,0
|
|
20250207,184500,1155588890,20200,20200,20200,20200,0
|
|
20250207,184400,1155588890,20200,20200,20200,20200,0
|
|
20250207,184300,1155588890,20200,20200,20200,20200,0
|
|
20250207,184200,1155588890,20200,20200,20200,20200,0
|
|
20250207,184100,1155588890,20200,20200,20200,20200,0
|
|
20250207,184000,1155588890,20200,20200,20200,20200,0
|
|
20250207,183900,1155588890,20200,20200,20200,20200,0
|
|
20250207,183800,1155588890,20200,20200,20200,20200,0
|
|
20250207,183700,1155588890,20200,20200,20200,20200,0
|
|
20250207,183600,1155588890,20200,20200,20200,20200,0
|
|
20250207,183500,1155588890,20200,20200,20200,20200,0
|
|
20250207,183400,1155588890,20200,20200,20200,20200,0
|
|
20250207,183300,1155588890,20200,20200,20200,20200,0
|
|
20250207,183200,1155588890,20200,20200,20200,20200,0
|
|
20250207,183100,1155588890,20200,20200,20200,20200,0
|
|
20250207,183000,1155588890,20200,20200,20200,20200,0
|
|
20250207,182900,1155588890,20200,20200,20200,20200,0
|
|
20250207,182800,1155588890,20200,20200,20200,20200,0
|
|
20250207,182700,1155588890,20200,20200,20200,20200,0
|
|
20250207,182600,1155588890,20200,20200,20200,20200,0
|
|
20250207,182500,1155588890,20200,20200,20200,20200,0
|
|
20250207,182400,1155588890,20200,20200,20200,20200,0
|
|
20250207,182300,1155588890,20200,20200,20200,20200,204
|
|
20250207,182200,1155588890,20200,20200,20200,20200,0
|
|
20250207,182100,1155588890,20200,20200,20200,20200,0
|
|
20250207,182000,1155588890,20200,20200,20200,20200,0
|
|
20250207,181900,1155588890,20200,20200,20200,20200,0
|
|
20250207,181800,1155588890,20200,20200,20200,20200,0
|
|
20250207,181700,1155588890,20200,20200,20200,20200,0
|
|
20250207,181600,1155588890,20200,20200,20200,20200,0
|
|
20250207,181500,1155588890,20200,20200,20200,20200,0
|
|
20250207,181400,1155588890,20200,20200,20200,20200,0
|
|
20250207,181300,1155588890,20200,20200,20200,20200,0
|
|
20250207,181200,1155588890,20200,20200,20200,20200,0
|
|
20250207,181100,1155588890,20200,20200,20200,20200,0
|
|
20250207,181000,1155588890,20200,20200,20200,20200,0
|
|
20250207,180900,1155588890,20200,20200,20200,20200,0
|
|
20250207,180800,1155588890,20200,20200,20200,20200,0
|
|
20250207,180700,1155588890,20200,20200,20200,20200,0
|
|
20250207,180600,1155588890,20200,20200,20200,20200,0
|
|
20250207,180500,1155588890,20200,20200,20200,20200,0
|
|
20250207,180400,1155588890,20200,20200,20200,20200,0
|
|
20250207,180300,1155588890,20200,20200,20200,20200,0
|
|
20250207,180200,1155588890,20200,20200,20200,20200,0
|
|
20250207,180100,1155588890,20200,20200,20200,20200,0
|
|
20250207,180000,1155588890,20200,20200,20200,20200,0
|
|
20250207,175900,1155588890,20200,20200,20200,20200,0
|
|
20250207,175800,1155588890,20200,20200,20200,20200,0
|
|
20250207,175700,1155588890,20200,20200,20200,20200,0
|
|
20250207,175600,1155588890,20200,20200,20200,20200,0
|
|
20250207,175500,1155588890,20200,20200,20200,20200,0
|
|
20250207,175400,1155588890,20200,20200,20200,20200,0
|
|
20250207,175300,1155588890,20200,20200,20200,20200,204
|
|
20250207,175200,1155588890,20200,20200,20200,20200,0
|
|
20250207,175100,1155588890,20200,20200,20200,20200,0
|
|
20250207,175000,1155588890,20200,20200,20200,20200,0
|
|
20250207,174900,1155588890,20200,20200,20200,20200,0
|
|
20250207,174800,1155588890,20200,20200,20200,20200,0
|
|
20250207,174700,1155588890,20200,20200,20200,20200,0
|
|
20250207,174600,1155588890,20200,20200,20200,20200,0
|
|
20250207,174500,1155588890,20200,20200,20200,20200,0
|
|
20250207,174400,1155588890,20200,20200,20200,20200,0
|
|
20250207,174300,1155588890,20200,20200,20200,20200,0
|
|
20250207,174200,1155588890,20200,20200,20200,20200,0
|
|
20250207,174100,1155588890,20200,20200,20200,20200,0
|
|
20250207,174000,1155588890,20200,20200,20200,20200,0
|
|
20250207,173900,1155588890,20200,20200,20200,20200,0
|
|
20250207,173800,1155588890,20200,20200,20200,20200,0
|
|
20250207,173700,1155588890,20200,20200,20200,20200,0
|
|
20250207,173600,1155588890,20200,20200,20200,20200,0
|
|
20250207,173500,1155588890,20200,20200,20200,20200,0
|
|
20250207,173400,1155588890,20200,20200,20200,20200,0
|
|
20250207,173300,1155588890,20200,20200,20200,20200,0
|
|
20250207,173200,1155588890,20200,20200,20200,20200,0
|
|
20250207,173100,1155588890,20200,20200,20200,20200,0
|
|
20250207,173000,1155588890,20200,20200,20200,20200,0
|
|
20250207,172900,1155588890,20200,20200,20200,20200,0
|
|
20250207,172800,1155588890,20200,20200,20200,20200,0
|
|
20250207,172700,1155588890,20200,20200,20200,20200,0
|
|
20250207,172600,1155588890,20200,20200,20200,20200,0
|
|
20250207,172500,1155588890,20200,20200,20200,20200,0
|
|
20250207,172400,1155588890,20200,20200,20200,20200,0
|
|
20250207,172300,1155588890,20200,20200,20200,20200,204
|
|
20250207,172200,1155588890,20200,20200,20200,20200,0
|
|
20250207,172100,1155588890,20200,20200,20200,20200,0
|
|
20250207,172000,1155588890,20200,20200,20200,20200,0
|
|
20250207,171900,1155588890,20200,20200,20200,20200,0
|
|
20250207,171800,1155588890,20200,20200,20200,20200,0
|
|
20250207,171700,1155588890,20200,20200,20200,20200,0
|
|
20250207,171600,1155588890,20200,20200,20200,20200,0
|
|
20250207,171500,1155588890,20200,20200,20200,20200,0
|
|
20250207,171400,1155588890,20200,20200,20200,20200,0
|
|
20250207,171300,1155588890,20200,20200,20200,20200,0
|
|
20250207,171200,1155588890,20200,20200,20200,20200,0
|
|
20250207,171100,1155588890,20200,20200,20200,20200,0
|
|
20250207,171000,1155588890,20200,20200,20200,20200,0
|
|
20250207,170900,1155588890,20200,20200,20200,20200,0
|
|
20250207,170800,1155588890,20200,20200,20200,20200,0
|
|
20250207,170700,1155588890,20200,20200,20200,20200,0
|
|
20250207,170600,1155588890,20200,20200,20200,20200,0
|
|
20250207,170500,1155588890,20200,20200,20200,20200,0
|
|
20250207,170400,1155588890,20200,20200,20200,20200,0
|
|
20250207,170300,1155588890,20200,20200,20200,20200,0
|
|
20250207,170200,1155588890,20200,20200,20200,20200,0
|
|
20250207,170100,1155588890,20200,20200,20200,20200,0
|
|
20250207,170000,1155588890,20200,20200,20200,20200,0
|
|
20250207,165900,1155588890,20200,20200,20200,20200,0
|
|
20250207,165800,1155588890,20200,20200,20200,20200,0
|
|
20250207,165700,1155588890,20200,20200,20200,20200,0
|
|
20250207,165600,1155588890,20200,20200,20200,20200,0
|
|
20250207,165500,1155588890,20200,20200,20200,20200,0
|
|
20250207,165400,1155588890,20200,20200,20200,20200,0
|
|
20250207,165300,1155588890,20200,20200,20200,20200,204
|
|
20250207,165200,1155588890,20200,20200,20200,20200,0
|
|
20250207,165100,1155588890,20200,20200,20200,20200,0
|
|
20250207,165000,1155588890,20200,20200,20200,20200,0
|
|
20250207,164900,1155588890,20200,20200,20200,20200,0
|
|
20250207,164800,1155588890,20200,20200,20200,20200,0
|
|
20250207,164700,1155588890,20200,20200,20200,20200,0
|
|
20250207,164600,1155588890,20200,20200,20200,20200,0
|
|
20250207,164500,1155588890,20200,20200,20200,20200,0
|
|
20250207,164400,1155588890,20200,20200,20200,20200,0
|
|
20250207,164300,1155588890,20200,20200,20200,20200,0
|
|
20250207,164200,1155588890,20200,20200,20200,20200,0
|
|
20250207,164100,1155588890,20200,20200,20200,20200,0
|
|
20250207,164000,1155588890,20200,20200,20200,20200,0
|
|
20250207,163900,1155588890,20200,20200,20200,20200,0
|
|
20250207,163800,1155588890,20200,20200,20200,20200,0
|
|
20250207,163700,1155588890,20200,20200,20200,20200,0
|
|
20250207,163600,1155588890,20200,20200,20200,20200,0
|
|
20250207,163500,1155588890,20200,20200,20200,20200,0
|
|
20250207,163400,1155588890,20200,20200,20200,20200,0
|
|
20250207,163300,1155588890,20200,20200,20200,20200,0
|
|
20250207,163200,1155588890,20200,20200,20200,20200,0
|
|
20250207,163100,1155588890,20200,20200,20200,20200,0
|
|
20250207,163000,1155588890,20200,20200,20200,20200,0
|
|
20250207,162900,1155588890,20200,20200,20200,20200,0
|
|
20250207,162800,1155588890,20200,20200,20200,20200,0
|
|
20250207,162700,1155588890,20200,20200,20200,20200,0
|
|
20250207,162600,1155588890,20200,20200,20200,20200,0
|
|
20250207,162500,1155588890,20200,20200,20200,20200,0
|
|
20250207,162400,1155588890,20200,20200,20200,20200,0
|
|
20250207,162300,1155588890,20200,20200,20200,20200,204
|
|
20250207,162200,1155588890,20200,20200,20200,20200,0
|
|
20250207,162100,1155588890,20200,20200,20200,20200,0
|
|
20250207,162000,1155588890,20200,20200,20200,20200,0
|
|
20250207,161900,1155588890,20200,20200,20200,20200,0
|
|
20250207,161800,1155588890,20200,20200,20200,20200,0
|
|
20250207,161700,1155588890,20200,20200,20200,20200,0
|
|
20250207,161600,1155588890,20200,20200,20200,20200,0
|
|
20250207,161500,1155588890,20200,20200,20200,20200,0
|
|
20250207,161400,1155588890,20200,20200,20200,20200,0
|
|
20250207,161300,1155588890,20200,20200,20200,20200,0
|
|
20250207,161200,1155588890,20200,20200,20200,20200,0
|
|
20250207,161100,1155588890,20200,20200,20200,20200,0
|
|
20250207,161000,1155588890,20200,20200,20200,20200,0
|
|
20250207,160900,1155588890,20200,20200,20200,20200,0
|
|
20250207,160800,1155588890,20200,20200,20200,20200,0
|
|
20250207,160700,1155588890,20200,20200,20200,20200,0
|
|
20250207,160600,1155588890,20200,20200,20200,20200,0
|
|
20250207,160500,1155588890,20200,20200,20200,20200,0
|
|
20250207,160400,1155588890,20200,20200,20200,20200,0
|
|
20250207,160300,1155588890,20200,20200,20200,20200,0
|
|
20250207,160200,1155588890,20200,20200,20200,20200,0
|
|
20250207,160100,1155588890,20200,20200,20200,20200,0
|
|
20250207,160000,1155588890,20200,20200,20200,20200,0
|
|
20250207,155900,1155588890,20200,20200,20200,20200,0
|
|
20250207,155800,1155588890,20200,20200,20200,20200,0
|
|
20250207,155700,1155588890,20200,20200,20200,20200,0
|
|
20250207,155600,1155588890,20200,20200,20200,20200,0
|
|
20250207,155500,1155588890,20200,20200,20200,20200,0
|
|
20250207,155400,1155588890,20200,20200,20200,20200,0
|
|
20250207,155300,1155588890,20200,20200,20200,20200,204
|
|
20250207,155200,1155588890,20200,20200,20200,20200,0
|
|
20250207,155100,1155588890,20200,20200,20200,20200,0
|
|
20250207,155000,1155588890,20200,20200,20200,20200,0
|
|
20250207,154900,1155588890,20200,20200,20200,20200,0
|
|
20250207,154800,1155588890,20200,20200,20200,20200,0
|
|
20250207,154700,1155588890,20200,20200,20200,20200,0
|
|
20250207,154600,1155588890,20200,20200,20200,20200,0
|
|
20250207,154500,1155588890,20200,20200,20200,20200,0
|
|
20250207,154400,1155588890,20200,20200,20200,20200,0
|
|
20250207,154300,1155588890,20200,20200,20200,20200,0
|
|
20250207,154200,1155588890,20200,20200,20200,20200,0
|
|
20250207,154100,1155588890,20200,20200,20200,20200,0
|
|
20250207,154000,1155588890,20200,20200,20200,20200,0
|
|
20250207,153900,1155588890,20200,20200,20200,20200,0
|
|
20250207,153800,1155588890,20200,20200,20200,20200,0
|
|
20250207,153700,1155588890,20200,20200,20200,20200,0
|
|
20250207,153600,1155588890,20200,20200,20200,20200,0
|
|
20250207,153500,1155588890,20200,20200,20200,20200,0
|
|
20250207,153400,1155588890,20200,20200,20200,20200,0
|
|
20250207,153300,1155588890,20200,20200,20200,20200,0
|
|
20250207,153200,1155588890,20200,20200,20200,20200,0
|
|
20250207,153100,1155588890,20200,20200,20200,20200,0
|
|
20250207,153000,1155588890,20200,20200,20200,20200,204
|
|
20250207,152900,1151468090,20100,20100,20100,20100,0
|
|
20250207,152800,1151468090,20100,20100,20100,20100,0
|
|
20250207,152700,1151468090,20100,20100,20100,20100,0
|
|
20250207,152600,1151468090,20100,20100,20100,20100,0
|
|
20250207,152500,1151468090,20100,20100,20100,20100,0
|
|
20250207,152400,1151468090,20100,20100,20100,20100,0
|
|
20250207,152300,1151468090,20100,20100,20100,20100,0
|
|
20250207,152200,1151468090,20100,20100,20100,20100,0
|
|
20250207,152100,1151468090,20100,20100,20100,20100,0
|
|
20250207,152000,1151468090,20100,20100,20100,20100,0
|
|
20250207,151900,1151468090,20100,20100,20100,20100,59
|
|
20250207,151800,1150282190,20100,20150,20150,20100,130
|
|
20250207,151700,1147669090,20150,20150,20150,20150,27
|
|
20250207,151600,1147125040,20200,20200,20200,20200,0
|
|
20250207,151500,1147125040,20200,20200,20200,20200,0
|
|
20250207,151400,1147125040,20200,20200,20200,20200,0
|
|
20250207,151300,1147125040,20200,20200,20200,20200,203
|
|
20250207,151200,1143024440,20200,20200,20200,20200,0
|
|
20250207,151100,1143024440,20200,20200,20200,20200,587
|
|
20250207,151000,1131167040,20100,20200,20200,20100,1001
|
|
20250207,150900,1110946940,20150,20150,20150,20150,1
|
|
20250207,150800,1110926790,20200,20200,20200,20200,1
|
|
20250207,150700,1110906590,20150,20200,20200,20150,122
|
|
20250207,150600,1108448190,20200,20200,20200,20150,355
|
|
20250207,150500,1101294690,20200,20200,20200,20200,62
|
|
20250207,150400,1100042290,20200,20200,20200,20200,0
|
|
20250207,150300,1100042290,20200,20200,20200,20200,57
|
|
20250207,150200,1098890890,20200,20200,20200,20200,10
|
|
20250207,150100,1098688890,20200,20200,20200,20200,8
|
|
20250207,150000,1098527290,20250,20250,20250,20250,0
|
|
20250207,145900,1098527290,20250,20250,20250,20250,9
|
|
20250207,145800,1098345040,20200,20200,20200,20200,1
|
|
20250207,145700,1098324840,20200,20200,20200,20200,2
|
|
20250207,145600,1098284440,20150,20150,20150,20150,0
|
|
20250207,145500,1098284440,20150,20150,20150,20150,0
|
|
20250207,145400,1098284440,20150,20150,20150,20150,54
|
|
20250207,145300,1097196340,20150,20150,20150,20150,0
|
|
20250207,145200,1097196340,20150,20150,20150,20150,0
|
|
20250207,145100,1097196340,20150,20150,20150,20150,20
|
|
20250207,145000,1096793340,20200,20200,20200,20200,1
|
|
20250207,144900,1096773140,20200,20200,20200,20200,10
|
|
20250207,144800,1096571140,20150,20150,20150,20150,0
|
|
20250207,144700,1096571140,20150,20150,20150,20150,0
|
|
20250207,144600,1096571140,20150,20150,20150,20150,60
|
|
20250207,144500,1095362140,20150,20150,20150,20150,100
|
|
20250207,144400,1093347140,20250,20250,20250,20250,0
|
|
20250207,144300,1093347140,20250,20250,20250,20250,2
|
|
20250207,144200,1093306640,20250,20250,20250,20250,5
|
|
20250207,144100,1093205390,20300,20300,20300,20300,5
|
|
20250207,144000,1093103890,20300,20300,20300,20300,95
|
|
20250207,143900,1091175390,20300,20250,20300,20250,288
|
|
20250207,143800,1085332490,20300,20300,20300,20300,0
|
|
20250207,143700,1085332490,20300,20200,20300,20200,2006
|
|
20250207,143600,1044745240,20150,20150,20150,20150,0
|
|
20250207,143500,1044745240,20150,20150,20150,20150,19
|
|
20250207,143400,1044362390,20100,20100,20100,20100,0
|
|
20250207,143300,1044362390,20100,20100,20100,20100,0
|
|
20250207,143200,1044362390,20100,20100,20100,20100,0
|
|
20250207,143100,1044362390,20100,20100,20100,20100,0
|
|
20250207,143000,1044362390,20100,20100,20100,20100,16
|
|
20250207,142900,1044040790,20150,20150,20150,20150,0
|
|
20250207,142800,1044040790,20150,20150,20150,20150,0
|
|
20250207,142700,1044040790,20150,20150,20150,20100,109
|
|
20250207,142600,1041845190,20150,20150,20150,20150,51
|
|
20250207,142500,1040817540,20150,20100,20150,20100,515
|
|
20250207,142400,1030443540,20100,20100,20100,20100,0
|
|
20250207,142300,1030443540,20100,20100,20100,20100,200
|
|
20250207,142200,1026423540,20050,20100,20100,20050,65
|
|
20250207,142100,1025117790,20100,20100,20100,20100,0
|
|
20250207,142000,1025117790,20100,20050,20100,20050,17
|
|
20250207,141900,1024776890,20050,20050,20050,20050,6
|
|
20250207,141800,1024656590,20050,20050,20050,20050,50
|
|
20250207,141700,1023654090,20100,20100,20100,20100,0
|
|
20250207,141600,1023654090,20100,20100,20100,20100,1
|
|
20250207,141500,1023633990,20050,20050,20050,20050,15
|
|
20250207,141400,1023333240,20100,20100,20100,20100,72
|
|
20250207,141300,1021886040,20100,20100,20100,20050,239
|
|
20250207,141200,1017082940,20100,20100,20100,20100,0
|
|
20250207,141100,1017082940,20100,20100,20100,20050,141
|
|
20250207,141000,1014249590,20100,20050,20100,20050,230
|
|
20250207,140900,1009628090,20050,20050,20050,20050,0
|
|
20250207,140800,1009628090,20050,20100,20100,20050,20
|
|
20250207,140700,1009226840,20100,20100,20100,20100,2
|
|
20250207,140600,1009186640,20100,20050,20100,20050,17
|
|
20250207,140500,1008845740,20050,20050,20100,20050,190
|
|
20250207,140400,1005036190,20050,19990,20050,19990,16
|
|
20250207,140300,1004716290,19990,20050,20050,19990,2000
|
|
20250207,140200,964708630,20050,20050,20050,20050,527
|
|
20250207,140100,954142280,20000,20050,20050,20000,19
|
|
20250207,140000,953762080,20000,20000,20000,20000,51
|
|
20250207,135900,952742080,20000,20050,20050,20000,31
|
|
20250207,135800,952121330,20050,20000,20050,20000,205
|
|
20250207,135700,948021080,20000,20000,20000,20000,15
|
|
20250207,135600,947721080,20050,20050,20050,20050,10
|
|
20250207,135500,947520580,20050,20050,20050,20050,8
|
|
20250207,135400,947360180,20000,20050,20050,20000,35
|
|
20250207,135300,946659680,20000,20000,20000,20000,0
|
|
20250207,135200,946659680,20000,20050,20050,20000,17
|
|
20250207,135100,946319630,20000,20000,20000,20000,3
|
|
20250207,135000,946259630,20050,20000,20050,20000,26
|
|
20250207,134900,945739080,20050,20050,20050,20050,1
|
|
20250207,134800,945719030,20000,20000,20000,20000,0
|
|
20250207,134700,945719030,20000,20000,20000,20000,15
|
|
20250207,134600,945419030,20050,20050,20050,20050,30
|
|
20250207,134500,944817530,20050,20000,20050,20000,17
|
|
20250207,134400,944477480,20050,20050,20050,20050,0
|
|
20250207,134300,944477480,20050,20000,20050,20000,29
|
|
20250207,134200,943896780,20050,20000,20050,20000,60
|
|
20250207,134100,942694280,20000,20000,20000,20000,500
|
|
20250207,134000,932694280,20050,20100,20100,20050,32
|
|
20250207,133900,932051180,20100,20100,20100,20100,0
|
|
20250207,133800,932051180,20100,20000,20100,20000,17
|
|
20250207,133700,931711080,20050,20050,20050,20050,201
|
|
20250207,133600,927681030,20050,20050,20050,20050,16
|
|
20250207,133500,927360230,20100,20100,20100,20100,0
|
|
20250207,133400,927360230,20100,20100,20100,20100,1
|
|
20250207,133300,927340130,20000,20000,20000,20000,15
|
|
20250207,133200,927040130,20000,20000,20000,20000,0
|
|
20250207,133100,927040130,20000,20000,20000,20000,16
|
|
20250207,133000,926720130,19990,20000,20000,19990,500
|
|
20250207,132900,916724920,20050,20050,20050,20050,50
|
|
20250207,132800,915722420,20000,20050,20100,19990,1542
|
|
20250207,132700,884870750,20050,20050,20050,20050,0
|
|
20250207,132600,884870750,20050,20100,20100,20050,25
|
|
20250207,132500,884369000,20100,20050,20100,20050,170
|
|
20250207,132400,880955450,20100,20050,20100,20050,17
|
|
20250207,132300,880614550,20050,20050,20050,20050,0
|
|
20250207,132200,880614550,20050,20050,20100,20050,10
|
|
20250207,132100,880414000,20050,20050,20100,20050,208
|
|
20250207,132000,876242400,20100,20100,20100,20100,20
|
|
20250207,131900,875840400,20050,20000,20050,20000,515
|
|
20250207,131800,865539650,20000,20050,20100,20000,665
|
|
20250207,131700,852227400,20100,20250,20250,19990,18412
|
|
20250207,131600,482313400,20250,20250,20250,20250,0
|
|
20250207,131500,482313400,20250,20250,20250,20250,0
|
|
20250207,131400,482313400,20250,20250,20250,20250,15
|
|
20250207,131300,482009650,20300,20300,20300,20300,1
|
|
20250207,131200,481989350,20300,20300,20300,20300,40
|
|
20250207,131100,481177350,20350,20350,20350,20350,1
|
|
20250207,131000,481157000,20300,20250,20300,20250,115
|
|
20250207,130900,478823300,20250,20250,20250,20250,10
|
|
20250207,130800,478620800,20250,20250,20250,20250,0
|
|
20250207,130700,478620800,20250,20250,20250,20250,15
|
|
20250207,130600,478317050,20300,20300,20300,20300,5
|
|
20250207,130500,478215550,20250,20300,20300,20250,18
|
|
20250207,130400,477850900,20300,20300,20300,20300,10
|
|
20250207,130300,477647900,20350,20250,20350,20250,18
|
|
20250207,130200,477283250,20250,20250,20250,20250,0
|
|
20250207,130100,477283250,20250,20250,20250,20250,0
|
|
20250207,130000,477283250,20250,20300,20300,20250,215
|
|
20250207,125900,472919500,20250,20250,20250,20250,0
|
|
20250207,125800,472919500,20250,20250,20250,20250,15
|
|
20250207,125700,472615750,20250,20250,20250,20250,0
|
|
20250207,125600,472615750,20250,20250,20250,20250,16
|
|
20250207,125500,472291750,20350,20350,20350,20350,0
|
|
20250207,125400,472291750,20350,20350,20350,20350,0
|
|
20250207,125300,472291750,20350,20250,20350,20250,16
|
|
20250207,125200,471967650,20250,20250,20250,20250,0
|
|
20250207,125100,471967650,20250,20250,20250,20250,15
|
|
20250207,125000,471663900,20300,20300,20300,20300,0
|
|
20250207,124900,471663900,20300,20250,20300,20250,161
|
|
20250207,124800,468396400,20300,20300,20300,20300,28
|
|
20250207,124700,467828000,20300,20300,20300,20300,77
|
|
20250207,124600,466264900,20250,20250,20250,20250,15
|
|
20250207,124500,465961150,20300,20300,20300,20300,1
|
|
20250207,124400,465940850,20250,20250,20250,20250,15
|
|
20250207,124300,465637100,20250,20250,20250,20250,0
|
|
20250207,124200,465637100,20250,20250,20300,20250,21
|
|
20250207,124100,465211800,20300,20300,20300,20300,1
|
|
20250207,124000,465191500,20250,20250,20250,20250,0
|
|
20250207,123900,465191500,20250,20250,20250,20250,55
|
|
20250207,123800,464077750,20250,20250,20250,20250,0
|
|
20250207,123700,464077750,20250,20250,20250,20250,15
|
|
20250207,123600,463774000,20250,20250,20250,20250,0
|
|
20250207,123500,463774000,20250,20250,20250,20250,16
|
|
20250207,123400,463450000,20300,20300,20300,20300,9
|
|
20250207,123300,463267300,20300,20300,20300,20300,10
|
|
20250207,123200,463064300,20250,20250,20250,20250,30
|
|
20250207,123100,462456800,20250,20250,20250,20250,4
|
|
20250207,123000,462375800,20250,20250,20250,20250,16
|
|
20250207,122900,462051800,20300,20300,20300,20300,0
|
|
20250207,122800,462051800,20300,20300,20300,20300,1
|
|
20250207,122700,462031500,20250,20250,20250,20250,15
|
|
20250207,122600,461727750,20250,20250,20250,20250,0
|
|
20250207,122500,461727750,20250,20250,20250,20250,15
|
|
20250207,122400,461424000,20250,20250,20250,20250,3
|
|
20250207,122300,461363250,20300,20250,20300,20250,17
|
|
20250207,122200,461018950,20250,20250,20250,20250,3
|
|
20250207,122100,460958200,20250,20250,20250,20250,0
|
|
20250207,122000,460958200,20250,20300,20300,20250,17
|
|
20250207,121900,460613850,20300,20300,20300,20300,2
|
|
20250207,121800,460573250,20250,20250,20250,20250,15
|
|
20250207,121700,460269500,20300,20300,20300,20300,1
|
|
20250207,121600,460249200,20250,20300,20300,20250,26
|
|
20250207,121500,459722200,20300,20300,20300,20300,0
|
|
20250207,121400,459722200,20300,20300,20300,20250,27
|
|
20250207,121300,459174150,20300,20300,20300,20250,26
|
|
20250207,121200,458647100,20250,20250,20250,20250,0
|
|
20250207,121100,458647100,20250,20300,20300,20250,33
|
|
20250207,121000,457977950,20250,20250,20250,20250,0
|
|
20250207,120900,457977950,20250,20250,20250,20250,16
|
|
20250207,120800,457653950,20300,20300,20300,20300,0
|
|
20250207,120700,457653950,20300,20300,20300,20300,2
|
|
20250207,120600,457613350,20250,20300,20300,20250,26
|
|
20250207,120500,457086300,20300,20300,20300,20300,1
|
|
20250207,120400,457066000,20250,20250,20250,20250,15
|
|
20250207,120300,456762250,20300,20300,20300,20300,50
|
|
20250207,120200,455747250,20300,20350,20350,20300,47
|
|
20250207,120100,454793100,20300,20300,20300,20300,365
|
|
20250207,120000,447383600,20350,20450,20450,20300,303
|
|
20250207,115900,441227400,20300,20300,20300,20300,15
|
|
20250207,115800,440922900,20350,20350,20350,20350,0
|
|
20250207,115700,440922900,20350,20300,20350,20300,20
|
|
20250207,115600,440516650,20350,20350,20350,20350,0
|
|
20250207,115500,440516650,20350,20300,20350,20300,24
|
|
20250207,115400,440029050,20350,20350,20350,20350,1
|
|
20250207,115300,440008700,20350,20350,20350,20350,0
|
|
20250207,115200,440008700,20350,20450,20450,20350,2
|
|
20250207,115100,439967900,20300,20300,20300,20300,0
|
|
20250207,115000,439967900,20300,20300,20300,20300,15
|
|
20250207,114900,439663400,20300,20300,20300,20300,0
|
|
20250207,114800,439663400,20300,20300,20300,20300,16
|
|
20250207,114700,439338600,20300,20300,20300,20300,0
|
|
20250207,114600,439338600,20300,20300,20300,20300,0
|
|
20250207,114500,439338600,20300,20300,20300,20300,415
|
|
20250207,114400,430914100,20300,20300,20300,20300,0
|
|
20250207,114300,430914100,20300,20300,20300,20300,15
|
|
20250207,114200,430609600,20300,20300,20300,20300,0
|
|
20250207,114100,430609600,20300,20300,20300,20300,16
|
|
20250207,114000,430284800,20300,20300,20300,20300,0
|
|
20250207,113900,430284800,20300,20300,20300,20300,10
|
|
20250207,113800,430081800,20300,20300,20300,20300,17
|
|
20250207,113700,429736700,20450,20400,20450,20400,49
|
|
20250207,113600,428735800,20300,20300,20300,20300,15
|
|
20250207,113500,428431300,20350,20350,20350,20350,183
|
|
20250207,113400,424707250,20350,20350,20350,20350,16
|
|
20250207,113300,424381650,20350,20350,20350,20350,0
|
|
20250207,113200,424381650,20350,20350,20350,20350,0
|
|
20250207,113100,424381650,20350,20400,20400,20350,17
|
|
20250207,113000,424035600,20350,20350,20350,20350,0
|
|
20250207,112900,424035600,20350,20350,20350,20350,15
|
|
20250207,112800,423730350,20350,20350,20350,20350,0
|
|
20250207,112700,423730350,20350,20350,20350,20350,0
|
|
20250207,112600,423730350,20350,20350,20450,20350,49
|
|
20250207,112500,422730700,20350,20350,20350,20350,0
|
|
20250207,112400,422730700,20350,20350,20350,20350,15
|
|
20250207,112300,422425450,20350,20350,20350,20350,0
|
|
20250207,112200,422425450,20350,20350,20350,20350,15
|
|
20250207,112100,422120200,20350,20350,20350,20350,0
|
|
20250207,112000,422120200,20350,20350,20350,20350,0
|
|
20250207,111900,422120200,20350,20350,20350,20350,16
|
|
20250207,111800,421794600,20350,20350,20350,20350,0
|
|
20250207,111700,421794600,20350,20350,20350,20350,15
|
|
20250207,111600,421489350,20350,20350,20350,20350,0
|
|
20250207,111500,421489350,20350,20350,20350,20350,15
|
|
20250207,111400,421184100,20350,20350,20350,20350,0
|
|
20250207,111300,421184100,20350,20350,20350,20350,0
|
|
20250207,111200,421184100,20350,20350,20350,20350,16
|
|
20250207,111100,420858500,20350,20350,20350,20350,0
|
|
20250207,111000,420858500,20350,20400,20400,20350,263
|
|
20250207,110900,415494050,20400,20400,20400,20400,0
|
|
20250207,110800,415494050,20400,20400,20400,20400,15
|
|
20250207,110700,415188050,20400,20400,20400,20400,3
|
|
20250207,110600,415126850,20400,20400,20400,20400,0
|
|
20250207,110500,415126850,20400,20400,20400,20400,16
|
|
20250207,110400,414800450,20400,20400,20400,20400,0
|
|
20250207,110300,414800450,20400,20400,20400,20400,15
|
|
20250207,110200,414494450,20400,20400,20400,20400,0
|
|
20250207,110100,414494450,20400,20400,20400,20400,15
|
|
20250207,110000,414188450,20450,20450,20450,20450,97
|
|
20250207,105900,412204800,20450,20450,20450,20450,103
|
|
20250207,105800,410098450,20400,20400,20400,20400,91
|
|
20250207,105700,408242050,20400,20400,20400,20400,0
|
|
20250207,105600,408242050,20400,20400,20400,20400,15
|
|
20250207,105500,407936050,20400,20400,20400,20400,0
|
|
20250207,105400,407936050,20400,20400,20400,20400,15
|
|
20250207,105300,407630050,20400,20400,20400,20400,0
|
|
20250207,105200,407630050,20400,20400,20400,20400,0
|
|
20250207,105100,407630050,20400,20400,20400,20400,16
|
|
20250207,105000,407303650,20400,20400,20400,20400,0
|
|
20250207,104900,407303650,20400,20400,20400,20400,15
|
|
20250207,104800,406997650,20450,20450,20450,20450,59
|
|
20250207,104700,405791100,20400,20300,20400,20300,883
|
|
20250207,104600,387779900,20300,20300,20300,20300,0
|
|
20250207,104500,387779900,20300,20300,20300,20300,0
|
|
20250207,104400,387779900,20300,20300,20300,20300,16
|
|
20250207,104300,387455100,20300,20300,20300,20300,0
|
|
20250207,104200,387455100,20300,20350,20350,20300,782
|
|
20250207,104100,371577950,20350,20350,20350,20350,1
|
|
20250207,104000,371557600,20300,20300,20300,20300,15
|
|
20250207,103900,371253100,20300,20300,20300,20300,0
|
|
20250207,103800,371253100,20300,20300,20300,20300,1
|
|
20250207,103700,371232800,20300,20300,20300,20300,16
|
|
20250207,103600,370908000,20350,20350,20350,20350,0
|
|
20250207,103500,370908000,20350,20350,20350,20350,0
|
|
20250207,103400,370908000,20350,20350,20350,20350,10
|
|
20250207,103300,370704500,20350,20350,20350,20350,2
|
|
20250207,103200,370663800,20300,20300,20300,20300,0
|
|
20250207,103100,370663800,20300,20300,20300,20300,1
|
|
20250207,103000,370643500,20300,20300,20300,20300,0
|
|
20250207,102900,370643500,20300,20350,20350,20300,185
|
|
20250207,102800,366887950,20300,20300,20300,20300,0
|
|
20250207,102700,366887950,20300,20300,20300,20300,51
|
|
20250207,102600,365852650,20400,20400,20400,20400,1
|
|
20250207,102500,365832250,20300,20300,20300,20300,0
|
|
20250207,102400,365832250,20300,20350,20350,20300,50
|
|
20250207,102300,364817200,20400,20400,20400,20400,0
|
|
20250207,102200,364817200,20400,20400,20400,20400,0
|
|
20250207,102100,364817200,20400,20400,20400,20400,0
|
|
20250207,102000,364817200,20400,20400,20400,20400,0
|
|
20250207,101900,364817200,20400,20400,20400,20400,0
|
|
20250207,101800,364817200,20400,20400,20400,20400,0
|
|
20250207,101700,364817200,20400,20400,20400,20400,10
|
|
20250207,101600,364613200,20400,20400,20400,20400,1
|
|
20250207,101500,364592800,20400,20400,20400,20400,1
|
|
20250207,101400,364572400,20350,20350,20350,20350,17
|
|
20250207,101300,364226450,20300,20300,20350,20300,123
|
|
20250207,101200,361729500,20300,20350,20350,20300,151
|
|
20250207,101100,358664150,20350,20350,20350,20350,1
|
|
20250207,101000,358643800,20350,20350,20350,20350,5
|
|
20250207,100900,358542050,20350,20400,20400,20350,31
|
|
20250207,100800,357911150,20400,20400,20400,20400,1
|
|
20250207,100700,357890750,20400,20400,20400,20400,0
|
|
20250207,100600,357890750,20400,20300,20400,20300,3
|
|
20250207,100500,357829650,20400,20400,20400,20400,11
|
|
20250207,100400,357605250,20300,20300,20300,20300,49
|
|
20250207,100300,356610550,20300,20300,20300,20300,0
|
|
20250207,100200,356610550,20300,20300,20300,20300,30
|
|
20250207,100100,356001550,20300,20300,20300,20300,2
|
|
20250207,100000,355960950,20400,20400,20400,20400,2
|
|
20250207,095900,355920150,20300,20300,20300,20300,60
|
|
20250207,095800,354702150,20300,20300,20300,20300,0
|
|
20250207,095700,354702150,20300,20300,20300,20300,5
|
|
20250207,095600,354600650,20300,20300,20300,20300,0
|
|
20250207,095500,354600650,20300,20300,20300,20300,24
|
|
20250207,095400,354113450,20300,20300,20300,20300,0
|
|
20250207,095300,354113450,20300,20300,20300,20250,540
|
|
20250207,095200,343160650,20300,20300,20300,20300,0
|
|
20250207,095100,343160650,20300,20300,20300,20300,0
|
|
20250207,095000,343160650,20300,20300,20300,20300,40
|
|
20250207,094900,342348650,20300,20300,20300,20300,6
|
|
20250207,094800,342226850,20400,20400,20400,20400,0
|
|
20250207,094700,342226850,20400,20400,20400,20400,15
|
|
20250207,094600,341920850,20400,20400,20400,20400,0
|
|
20250207,094500,341920850,20400,20400,20400,20400,3
|
|
20250207,094400,341859650,20250,20250,20250,20250,0
|
|
20250207,094300,341859650,20250,20250,20250,20250,1408
|
|
20250207,094200,313347650,20350,20350,20350,20350,5
|
|
20250207,094100,313245900,20200,20250,20250,20200,854
|
|
20250207,094000,295964500,20300,20300,20300,20300,146
|
|
20250207,093900,293000700,20400,20400,20400,20400,0
|
|
20250207,093800,293000700,20400,20400,20400,20400,0
|
|
20250207,093700,293000700,20400,20400,20400,20400,0
|
|
20250207,093600,293000700,20400,20400,20400,20400,50
|
|
20250207,093500,291980700,20300,20250,20300,20250,3230
|
|
20250207,093400,226572200,20250,20250,20250,20250,135
|
|
20250207,093300,223838450,20250,20250,20250,20250,1095
|
|
20250207,093200,201664700,20250,20250,20250,20200,273
|
|
20250207,093100,196136750,20250,20250,20250,20250,3
|
|
20250207,093000,196076000,20250,20250,20250,20250,3
|
|
20250207,092900,196015250,20250,20250,20250,20250,281
|
|
20250207,092800,190325000,20250,20250,20250,20250,1
|
|
20250207,092700,190304750,20250,20200,20250,20200,2
|
|
20250207,092600,190264300,20200,20200,20200,20200,295
|
|
20250207,092500,184305300,20200,20300,20300,20200,338
|
|
20250207,092400,177461050,20300,20250,20300,20250,152
|
|
20250207,092300,174382950,20300,20300,20300,20300,2
|
|
20250207,092200,174342350,20300,20300,20300,20300,38
|
|
20250207,092100,173570950,20300,20300,20300,20300,25
|
|
20250207,092000,173063450,20300,20300,20300,20300,105
|
|
20250207,091900,170931950,20300,20300,20300,20300,5
|
|
20250207,091800,170830450,20300,20300,20300,20300,11
|
|
20250207,091700,170607150,20300,20300,20300,20300,19
|
|
20250207,091600,170221450,20300,20300,20300,20300,32
|
|
20250207,091500,169571850,20250,20250,20250,20250,476
|
|
20250207,091400,159932850,20250,20300,20300,20250,156
|
|
20250207,091300,156771350,20300,20300,20300,20300,10
|
|
20250207,091200,156568350,20250,20250,20300,20250,205
|
|
20250207,091100,152415600,20250,20250,20250,20250,134
|
|
20250207,091000,149702100,20200,20200,20250,20200,305
|
|
20250207,090900,143539850,20200,20200,20250,20200,819
|
|
20250207,090800,126995450,20250,20250,20250,20250,66
|
|
20250207,090700,125658950,20250,20300,20350,20250,1263
|
|
20250207,090600,100062450,20300,20300,20450,20300,390
|
|
20250207,090500,92139850,20350,20350,20350,20300,1111
|
|
20250207,090400,69549700,20350,20350,20350,20350,229
|
|
20250207,090300,64889550,20350,20500,20500,20350,30
|
|
20250207,090200,64276900,20500,20400,20500,20350,515
|
|
20250207,090100,53789600,20500,20500,20500,20400,1168
|
|
20250207,090000,29912600,20500,20600,20600,20500,1302
|