701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,203800,299059535,4180,4180,4180,4180,140
|
|
20250207,203700,299059535,4180,4180,4180,4180,0
|
|
20250207,203600,299059535,4180,4180,4180,4180,0
|
|
20250207,203500,299059535,4180,4180,4180,4180,0
|
|
20250207,203400,299059535,4180,4180,4180,4180,0
|
|
20250207,203300,299059535,4180,4180,4180,4180,0
|
|
20250207,203200,299059535,4180,4180,4180,4180,0
|
|
20250207,203100,299059535,4180,4180,4180,4180,0
|
|
20250207,203000,299059535,4180,4180,4180,4180,0
|
|
20250207,202900,299059535,4180,4180,4180,4180,0
|
|
20250207,202800,299059535,4180,4180,4180,4180,0
|
|
20250207,202700,299059535,4180,4180,4180,4180,0
|
|
20250207,202600,299059535,4180,4180,4180,4180,0
|
|
20250207,202500,299059535,4180,4180,4180,4180,0
|
|
20250207,202400,299059535,4180,4180,4180,4180,0
|
|
20250207,202300,299059535,4180,4180,4180,4180,0
|
|
20250207,202200,299059535,4180,4180,4180,4180,0
|
|
20250207,202100,299059535,4180,4180,4180,4180,0
|
|
20250207,202000,299059535,4180,4180,4180,4180,0
|
|
20250207,201900,299059535,4180,4180,4180,4180,0
|
|
20250207,201800,299059535,4180,4180,4180,4180,0
|
|
20250207,201700,299059535,4180,4180,4180,4180,0
|
|
20250207,201600,299059535,4180,4180,4180,4180,0
|
|
20250207,201500,299059535,4180,4180,4180,4180,0
|
|
20250207,201400,299059535,4180,4180,4180,4180,0
|
|
20250207,201300,299059535,4180,4180,4180,4180,0
|
|
20250207,201200,299059535,4180,4180,4180,4180,0
|
|
20250207,201100,299059535,4180,4180,4180,4180,0
|
|
20250207,201000,299059535,4180,4180,4180,4180,0
|
|
20250207,200900,299059535,4180,4180,4180,4180,0
|
|
20250207,200800,299059535,4180,4180,4180,4180,140
|
|
20250207,200700,299059535,4180,4180,4180,4180,0
|
|
20250207,200600,299059535,4180,4180,4180,4180,0
|
|
20250207,200500,299059535,4180,4180,4180,4180,0
|
|
20250207,200400,299059535,4180,4180,4180,4180,0
|
|
20250207,200300,299059535,4180,4180,4180,4180,0
|
|
20250207,200200,299059535,4180,4180,4180,4180,0
|
|
20250207,200100,299059535,4180,4180,4180,4180,0
|
|
20250207,200000,299059535,4180,4180,4180,4180,0
|
|
20250207,195900,299059535,4180,4180,4180,4180,0
|
|
20250207,195800,299059535,4180,4180,4180,4180,0
|
|
20250207,195700,299059535,4180,4180,4180,4180,0
|
|
20250207,195600,299059535,4180,4180,4180,4180,0
|
|
20250207,195500,299059535,4180,4180,4180,4180,0
|
|
20250207,195400,299059535,4180,4180,4180,4180,0
|
|
20250207,195300,299059535,4180,4180,4180,4180,0
|
|
20250207,195200,299059535,4180,4180,4180,4180,0
|
|
20250207,195100,299059535,4180,4180,4180,4180,0
|
|
20250207,195000,299059535,4180,4180,4180,4180,0
|
|
20250207,194900,299059535,4180,4180,4180,4180,0
|
|
20250207,194800,299059535,4180,4180,4180,4180,0
|
|
20250207,194700,299059535,4180,4180,4180,4180,0
|
|
20250207,194600,299059535,4180,4180,4180,4180,0
|
|
20250207,194500,299059535,4180,4180,4180,4180,0
|
|
20250207,194400,299059535,4180,4180,4180,4180,0
|
|
20250207,194300,299059535,4180,4180,4180,4180,0
|
|
20250207,194200,299059535,4180,4180,4180,4180,0
|
|
20250207,194100,299059535,4180,4180,4180,4180,0
|
|
20250207,194000,299059535,4180,4180,4180,4180,0
|
|
20250207,193900,299059535,4180,4180,4180,4180,0
|
|
20250207,193800,299059535,4180,4180,4180,4180,140
|
|
20250207,193700,299059535,4180,4180,4180,4180,0
|
|
20250207,193600,299059535,4180,4180,4180,4180,0
|
|
20250207,193500,299059535,4180,4180,4180,4180,0
|
|
20250207,193400,299059535,4180,4180,4180,4180,0
|
|
20250207,193300,299059535,4180,4180,4180,4180,0
|
|
20250207,193200,299059535,4180,4180,4180,4180,0
|
|
20250207,193100,299059535,4180,4180,4180,4180,0
|
|
20250207,193000,299059535,4180,4180,4180,4180,0
|
|
20250207,192900,299059535,4180,4180,4180,4180,0
|
|
20250207,192800,299059535,4180,4180,4180,4180,0
|
|
20250207,192700,299059535,4180,4180,4180,4180,0
|
|
20250207,192600,299059535,4180,4180,4180,4180,0
|
|
20250207,192500,299059535,4180,4180,4180,4180,0
|
|
20250207,192400,299059535,4180,4180,4180,4180,0
|
|
20250207,192300,299059535,4180,4180,4180,4180,0
|
|
20250207,192200,299059535,4180,4180,4180,4180,0
|
|
20250207,192100,299059535,4180,4180,4180,4180,0
|
|
20250207,192000,299059535,4180,4180,4180,4180,0
|
|
20250207,191900,299059535,4180,4180,4180,4180,0
|
|
20250207,191800,299059535,4180,4180,4180,4180,0
|
|
20250207,191700,299059535,4180,4180,4180,4180,0
|
|
20250207,191600,299059535,4180,4180,4180,4180,0
|
|
20250207,191500,299059535,4180,4180,4180,4180,0
|
|
20250207,191400,299059535,4180,4180,4180,4180,0
|
|
20250207,191300,299059535,4180,4180,4180,4180,0
|
|
20250207,191200,299059535,4180,4180,4180,4180,0
|
|
20250207,191100,299059535,4180,4180,4180,4180,0
|
|
20250207,191000,299059535,4180,4180,4180,4180,0
|
|
20250207,190900,299059535,4180,4180,4180,4180,0
|
|
20250207,190800,299059535,4180,4180,4180,4180,140
|
|
20250207,190700,299059535,4180,4180,4180,4180,0
|
|
20250207,190600,299059535,4180,4180,4180,4180,0
|
|
20250207,190500,299059535,4180,4180,4180,4180,0
|
|
20250207,190400,299059535,4180,4180,4180,4180,0
|
|
20250207,190300,299059535,4180,4180,4180,4180,0
|
|
20250207,190200,299059535,4180,4180,4180,4180,0
|
|
20250207,190100,299059535,4180,4180,4180,4180,0
|
|
20250207,190000,299059535,4180,4180,4180,4180,0
|
|
20250207,185900,299059535,4180,4180,4180,4180,0
|
|
20250207,185800,299059535,4180,4180,4180,4180,0
|
|
20250207,185700,299059535,4180,4180,4180,4180,0
|
|
20250207,185600,299059535,4180,4180,4180,4180,0
|
|
20250207,185500,299059535,4180,4180,4180,4180,0
|
|
20250207,185400,299059535,4180,4180,4180,4180,0
|
|
20250207,185300,299059535,4180,4180,4180,4180,0
|
|
20250207,185200,299059535,4180,4180,4180,4180,0
|
|
20250207,185100,299059535,4180,4180,4180,4180,0
|
|
20250207,185000,299059535,4180,4180,4180,4180,0
|
|
20250207,184900,299059535,4180,4180,4180,4180,0
|
|
20250207,184800,299059535,4180,4180,4180,4180,0
|
|
20250207,184700,299059535,4180,4180,4180,4180,0
|
|
20250207,184600,299059535,4180,4180,4180,4180,0
|
|
20250207,184500,299059535,4180,4180,4180,4180,0
|
|
20250207,184400,299059535,4180,4180,4180,4180,0
|
|
20250207,184300,299059535,4180,4180,4180,4180,0
|
|
20250207,184200,299059535,4180,4180,4180,4180,0
|
|
20250207,184100,299059535,4180,4180,4180,4180,0
|
|
20250207,184000,299059535,4180,4180,4180,4180,0
|
|
20250207,183900,299059535,4180,4180,4180,4180,0
|
|
20250207,183800,299059535,4180,4180,4180,4180,140
|
|
20250207,183700,299059535,4180,4180,4180,4180,0
|
|
20250207,183600,299059535,4180,4180,4180,4180,0
|
|
20250207,183500,299059535,4180,4180,4180,4180,0
|
|
20250207,183400,299059535,4180,4180,4180,4180,0
|
|
20250207,183300,299059535,4180,4180,4180,4180,0
|
|
20250207,183200,299059535,4180,4180,4180,4180,0
|
|
20250207,183100,299059535,4180,4180,4180,4180,0
|
|
20250207,183000,299059535,4180,4180,4180,4180,0
|
|
20250207,182900,299059535,4180,4180,4180,4180,0
|
|
20250207,182800,299059535,4180,4180,4180,4180,0
|
|
20250207,182700,299059535,4180,4180,4180,4180,0
|
|
20250207,182600,299059535,4180,4180,4180,4180,0
|
|
20250207,182500,299059535,4180,4180,4180,4180,0
|
|
20250207,182400,299059535,4180,4180,4180,4180,0
|
|
20250207,182300,299059535,4180,4180,4180,4180,0
|
|
20250207,182200,299059535,4180,4180,4180,4180,0
|
|
20250207,182100,299059535,4180,4180,4180,4180,0
|
|
20250207,182000,299059535,4180,4180,4180,4180,0
|
|
20250207,181900,299059535,4180,4180,4180,4180,0
|
|
20250207,181800,299059535,4180,4180,4180,4180,0
|
|
20250207,181700,299059535,4180,4180,4180,4180,0
|
|
20250207,181600,299059535,4180,4180,4180,4180,0
|
|
20250207,181500,299059535,4180,4180,4180,4180,0
|
|
20250207,181400,299059535,4180,4180,4180,4180,0
|
|
20250207,181300,299059535,4180,4180,4180,4180,0
|
|
20250207,181200,299059535,4180,4180,4180,4180,0
|
|
20250207,181100,299059535,4180,4180,4180,4180,0
|
|
20250207,181000,299059535,4180,4180,4180,4180,0
|
|
20250207,180900,299059535,4180,4180,4180,4180,0
|
|
20250207,180800,299059535,4180,4180,4180,4180,140
|
|
20250207,180700,299059535,4180,4180,4180,4180,0
|
|
20250207,180600,299059535,4180,4180,4180,4180,0
|
|
20250207,180500,299059535,4180,4180,4180,4180,0
|
|
20250207,180400,299059535,4180,4180,4180,4180,0
|
|
20250207,180300,299059535,4180,4180,4180,4180,0
|
|
20250207,180200,299059535,4180,4180,4180,4180,0
|
|
20250207,180100,299059535,4180,4180,4180,4180,0
|
|
20250207,180000,299059535,4180,4180,4180,4180,0
|
|
20250207,175900,299059535,4180,4180,4180,4180,0
|
|
20250207,175800,299059535,4180,4180,4180,4180,0
|
|
20250207,175700,299059535,4180,4180,4180,4180,0
|
|
20250207,175600,299059535,4180,4180,4180,4180,0
|
|
20250207,175500,299059535,4180,4180,4180,4180,0
|
|
20250207,175400,299059535,4180,4180,4180,4180,0
|
|
20250207,175300,299059535,4180,4180,4180,4180,0
|
|
20250207,175200,299059535,4180,4180,4180,4180,0
|
|
20250207,175100,299059535,4180,4180,4180,4180,0
|
|
20250207,175000,299059535,4180,4180,4180,4180,0
|
|
20250207,174900,299059535,4180,4180,4180,4180,0
|
|
20250207,174800,299059535,4180,4180,4180,4180,0
|
|
20250207,174700,299059535,4180,4180,4180,4180,0
|
|
20250207,174600,299059535,4180,4180,4180,4180,0
|
|
20250207,174500,299059535,4180,4180,4180,4180,0
|
|
20250207,174400,299059535,4180,4180,4180,4180,0
|
|
20250207,174300,299059535,4180,4180,4180,4180,0
|
|
20250207,174200,299059535,4180,4180,4180,4180,0
|
|
20250207,174100,299059535,4180,4180,4180,4180,0
|
|
20250207,174000,299059535,4180,4180,4180,4180,0
|
|
20250207,173900,299059535,4180,4180,4180,4180,0
|
|
20250207,173800,299059535,4180,4180,4180,4180,140
|
|
20250207,173700,299059535,4180,4180,4180,4180,0
|
|
20250207,173600,299059535,4180,4180,4180,4180,0
|
|
20250207,173500,299059535,4180,4180,4180,4180,0
|
|
20250207,173400,299059535,4180,4180,4180,4180,0
|
|
20250207,173300,299059535,4180,4180,4180,4180,0
|
|
20250207,173200,299059535,4180,4180,4180,4180,0
|
|
20250207,173100,299059535,4180,4180,4180,4180,0
|
|
20250207,173000,299059535,4180,4180,4180,4180,0
|
|
20250207,172900,299059535,4180,4180,4180,4180,0
|
|
20250207,172800,299059535,4180,4180,4180,4180,0
|
|
20250207,172700,299059535,4180,4180,4180,4180,0
|
|
20250207,172600,299059535,4180,4180,4180,4180,0
|
|
20250207,172500,299059535,4180,4180,4180,4180,0
|
|
20250207,172400,299059535,4180,4180,4180,4180,0
|
|
20250207,172300,299059535,4180,4180,4180,4180,0
|
|
20250207,172200,299059535,4180,4180,4180,4180,0
|
|
20250207,172100,299059535,4180,4180,4180,4180,0
|
|
20250207,172000,299059535,4180,4180,4180,4180,0
|
|
20250207,171900,299059535,4180,4180,4180,4180,0
|
|
20250207,171800,299059535,4180,4180,4180,4180,0
|
|
20250207,171700,299059535,4180,4180,4180,4180,0
|
|
20250207,171600,299059535,4180,4180,4180,4180,0
|
|
20250207,171500,299059535,4180,4180,4180,4180,0
|
|
20250207,171400,299059535,4180,4180,4180,4180,0
|
|
20250207,171300,299059535,4180,4180,4180,4180,0
|
|
20250207,171200,299059535,4180,4180,4180,4180,0
|
|
20250207,171100,299059535,4180,4180,4180,4180,0
|
|
20250207,171000,299059535,4180,4180,4180,4180,0
|
|
20250207,170900,299059535,4180,4180,4180,4180,0
|
|
20250207,170800,299059535,4180,4180,4180,4180,140
|
|
20250207,170700,299059535,4180,4180,4180,4180,0
|
|
20250207,170600,299059535,4180,4180,4180,4180,0
|
|
20250207,170500,299059535,4180,4180,4180,4180,0
|
|
20250207,170400,299059535,4180,4180,4180,4180,0
|
|
20250207,170300,299059535,4180,4180,4180,4180,0
|
|
20250207,170200,299059535,4180,4180,4180,4180,0
|
|
20250207,170100,299059535,4180,4180,4180,4180,0
|
|
20250207,170000,299059535,4180,4180,4180,4180,0
|
|
20250207,165900,299059535,4180,4180,4180,4180,0
|
|
20250207,165800,299059535,4180,4180,4180,4180,0
|
|
20250207,165700,299059535,4180,4180,4180,4180,0
|
|
20250207,165600,299059535,4180,4180,4180,4180,0
|
|
20250207,165500,299059535,4180,4180,4180,4180,0
|
|
20250207,165400,299059535,4180,4180,4180,4180,0
|
|
20250207,165300,299059535,4180,4180,4180,4180,0
|
|
20250207,165200,299059535,4180,4180,4180,4180,0
|
|
20250207,165100,299059535,4180,4180,4180,4180,0
|
|
20250207,165000,299059535,4180,4180,4180,4180,0
|
|
20250207,164900,299059535,4180,4180,4180,4180,0
|
|
20250207,164800,299059535,4180,4180,4180,4180,0
|
|
20250207,164700,299059535,4180,4180,4180,4180,0
|
|
20250207,164600,299059535,4180,4180,4180,4180,0
|
|
20250207,164500,299059535,4180,4180,4180,4180,0
|
|
20250207,164400,299059535,4180,4180,4180,4180,0
|
|
20250207,164300,299059535,4180,4180,4180,4180,0
|
|
20250207,164200,299059535,4180,4180,4180,4180,0
|
|
20250207,164100,299059535,4180,4180,4180,4180,0
|
|
20250207,164000,299059535,4180,4180,4180,4180,0
|
|
20250207,163900,299059535,4180,4180,4180,4180,0
|
|
20250207,163800,299059535,4180,4180,4180,4180,140
|
|
20250207,163700,299059535,4180,4180,4180,4180,0
|
|
20250207,163600,299059535,4180,4180,4180,4180,0
|
|
20250207,163500,299059535,4180,4180,4180,4180,0
|
|
20250207,163400,299059535,4180,4180,4180,4180,0
|
|
20250207,163300,299059535,4180,4180,4180,4180,0
|
|
20250207,163200,299059535,4180,4180,4180,4180,0
|
|
20250207,163100,299059535,4180,4180,4180,4180,0
|
|
20250207,163000,299059535,4180,4180,4180,4180,0
|
|
20250207,162900,299059535,4180,4180,4180,4180,0
|
|
20250207,162800,299059535,4180,4180,4180,4180,0
|
|
20250207,162700,299059535,4180,4180,4180,4180,0
|
|
20250207,162600,299059535,4180,4180,4180,4180,0
|
|
20250207,162500,299059535,4180,4180,4180,4180,0
|
|
20250207,162400,299059535,4180,4180,4180,4180,0
|
|
20250207,162300,299059535,4180,4180,4180,4180,0
|
|
20250207,162200,299059535,4180,4180,4180,4180,0
|
|
20250207,162100,299059535,4180,4180,4180,4180,0
|
|
20250207,162000,299059535,4180,4180,4180,4180,0
|
|
20250207,161900,299059535,4180,4180,4180,4180,0
|
|
20250207,161800,299059535,4180,4180,4180,4180,0
|
|
20250207,161700,299059535,4180,4180,4180,4180,0
|
|
20250207,161600,299059535,4180,4180,4180,4180,0
|
|
20250207,161500,299059535,4180,4180,4180,4180,0
|
|
20250207,161400,299059535,4180,4180,4180,4180,0
|
|
20250207,161300,299059535,4180,4180,4180,4180,0
|
|
20250207,161200,299059535,4180,4180,4180,4180,0
|
|
20250207,161100,299059535,4180,4180,4180,4180,0
|
|
20250207,161000,299059535,4180,4180,4180,4180,0
|
|
20250207,160900,299059535,4180,4180,4180,4180,0
|
|
20250207,160800,299059535,4180,4180,4180,4180,140
|
|
20250207,160700,299059535,4180,4180,4180,4180,0
|
|
20250207,160600,299059535,4180,4180,4180,4180,0
|
|
20250207,160500,299059535,4180,4180,4180,4180,0
|
|
20250207,160400,299059535,4180,4180,4180,4180,0
|
|
20250207,160300,299059535,4180,4180,4180,4180,0
|
|
20250207,160200,299059535,4180,4180,4180,4180,0
|
|
20250207,160100,299059535,4180,4180,4180,4180,0
|
|
20250207,160000,299059535,4180,4180,4180,4180,0
|
|
20250207,155900,299059535,4180,4180,4180,4180,0
|
|
20250207,155800,299059535,4180,4180,4180,4180,0
|
|
20250207,155700,299059535,4180,4180,4180,4180,0
|
|
20250207,155600,299059535,4180,4180,4180,4180,0
|
|
20250207,155500,299059535,4180,4180,4180,4180,0
|
|
20250207,155400,299059535,4180,4180,4180,4180,0
|
|
20250207,155300,299059535,4180,4180,4180,4180,0
|
|
20250207,155200,299059535,4180,4180,4180,4180,0
|
|
20250207,155100,299059535,4180,4180,4180,4180,0
|
|
20250207,155000,299059535,4180,4180,4180,4180,0
|
|
20250207,154900,299059535,4180,4180,4180,4180,0
|
|
20250207,154800,299059535,4180,4180,4180,4180,0
|
|
20250207,154700,299059535,4180,4180,4180,4180,0
|
|
20250207,154600,299059535,4180,4180,4180,4180,0
|
|
20250207,154500,299059535,4180,4180,4180,4180,0
|
|
20250207,154400,299059535,4180,4180,4180,4180,0
|
|
20250207,154300,299059535,4180,4180,4180,4180,0
|
|
20250207,154200,299059535,4180,4180,4180,4180,0
|
|
20250207,154100,299059535,4180,4180,4180,4180,0
|
|
20250207,154000,299059535,4180,4180,4180,4180,0
|
|
20250207,153900,299059535,4180,4180,4180,4180,0
|
|
20250207,153800,299059535,4180,4180,4180,4180,140
|
|
20250207,153700,299059535,4180,4180,4180,4180,0
|
|
20250207,153600,299059535,4180,4180,4180,4180,0
|
|
20250207,153500,299059535,4180,4180,4180,4180,0
|
|
20250207,153400,299059535,4180,4180,4180,4180,0
|
|
20250207,153300,299059535,4180,4180,4180,4180,0
|
|
20250207,153200,299059535,4180,4180,4180,4180,0
|
|
20250207,153100,299059535,4180,4180,4180,4180,0
|
|
20250207,153000,299059535,4180,4180,4180,4180,140
|
|
20250207,152900,298474335,4215,4215,4215,4215,0
|
|
20250207,152800,298474335,4215,4215,4215,4215,0
|
|
20250207,152700,298474335,4215,4215,4215,4215,0
|
|
20250207,152600,298474335,4215,4215,4215,4215,0
|
|
20250207,152500,298474335,4215,4215,4215,4215,0
|
|
20250207,152400,298474335,4215,4215,4215,4215,0
|
|
20250207,152300,298474335,4215,4215,4215,4215,0
|
|
20250207,152200,298474335,4215,4215,4215,4215,0
|
|
20250207,152100,298474335,4215,4215,4215,4215,0
|
|
20250207,152000,298474335,4215,4215,4215,4215,0
|
|
20250207,151900,298474335,4215,4210,4215,4175,127
|
|
20250207,151800,297939540,4205,4200,4205,4200,301
|
|
20250207,151700,296674755,4175,4175,4175,4170,1411
|
|
20250207,151600,290788730,4175,4175,4175,4175,0
|
|
20250207,151500,290788730,4175,4190,4190,4175,361
|
|
20250207,151400,289280700,4175,4175,4175,4175,0
|
|
20250207,151300,289280700,4175,4175,4175,4175,40
|
|
20250207,151200,289113700,4205,4205,4205,4205,0
|
|
20250207,151100,289113700,4205,4205,4205,4205,0
|
|
20250207,151000,289113700,4205,4205,4205,4205,0
|
|
20250207,150900,289113700,4205,4175,4205,4175,8
|
|
20250207,150800,289080270,4205,4205,4205,4205,0
|
|
20250207,150700,289080270,4205,4205,4205,4205,1
|
|
20250207,150600,289076065,4175,4175,4175,4175,0
|
|
20250207,150500,289076065,4175,4185,4185,4175,1050
|
|
20250207,150400,284687390,4190,4190,4190,4190,4
|
|
20250207,150300,284670630,4190,4195,4195,4190,54
|
|
20250207,150200,284444365,4205,4205,4205,4205,0
|
|
20250207,150100,284444365,4205,4205,4205,4205,0
|
|
20250207,150000,284444365,4205,4205,4205,4205,1
|
|
20250207,145900,284440160,4205,4205,4205,4205,0
|
|
20250207,145800,284440160,4205,4205,4205,4205,0
|
|
20250207,145700,284440160,4205,4205,4205,4205,21
|
|
20250207,145600,284351855,4190,4190,4190,4190,0
|
|
20250207,145500,284351855,4190,4190,4190,4190,1
|
|
20250207,145400,284347665,4205,4205,4205,4205,3
|
|
20250207,145300,284335050,4205,4205,4205,4205,0
|
|
20250207,145200,284335050,4205,4205,4205,4205,1
|
|
20250207,145100,284330845,4200,4195,4200,4195,503
|
|
20250207,145000,282218255,4175,4175,4175,4175,0
|
|
20250207,144900,282218255,4175,4195,4195,4175,3285
|
|
20250207,144800,268498955,4200,4200,4200,4200,0
|
|
20250207,144700,268498955,4200,4200,4200,4200,0
|
|
20250207,144600,268498955,4200,4200,4200,4200,1
|
|
20250207,144500,268494755,4205,4215,4215,4205,342
|
|
20250207,144400,267054625,4245,4245,4245,4245,0
|
|
20250207,144300,267054625,4245,4245,4245,4245,0
|
|
20250207,144200,267054625,4245,4245,4245,4245,20
|
|
20250207,144100,266969725,4245,4240,4245,4240,25
|
|
20250207,144000,266863645,4240,4210,4240,4210,1971
|
|
20250207,143900,258520415,4210,4210,4210,4210,0
|
|
20250207,143800,258520415,4210,4210,4210,4210,19
|
|
20250207,143700,258440425,4180,4180,4180,4180,0
|
|
20250207,143600,258440425,4180,4180,4180,4180,0
|
|
20250207,143500,258440425,4180,4180,4180,4180,0
|
|
20250207,143400,258440425,4180,4180,4180,4180,0
|
|
20250207,143300,258440425,4180,4180,4180,4180,0
|
|
20250207,143200,258440425,4180,4180,4180,4180,0
|
|
20250207,143100,258440425,4180,4180,4180,4180,1
|
|
20250207,143000,258436245,4210,4210,4210,4210,0
|
|
20250207,142900,258436245,4210,4210,4210,4210,0
|
|
20250207,142800,258436245,4210,4205,4210,4205,16
|
|
20250207,142700,258368935,4205,4205,4205,4205,51
|
|
20250207,142600,258154480,4175,4175,4175,4175,203
|
|
20250207,142500,257306955,4205,4205,4205,4205,0
|
|
20250207,142400,257306955,4205,4205,4205,4205,0
|
|
20250207,142300,257306955,4205,4205,4205,4205,0
|
|
20250207,142200,257306955,4205,4205,4205,4205,0
|
|
20250207,142100,257306955,4205,4205,4205,4205,0
|
|
20250207,142000,257306955,4205,4205,4205,4205,0
|
|
20250207,141900,257306955,4205,4205,4205,4205,0
|
|
20250207,141800,257306955,4205,4205,4205,4205,0
|
|
20250207,141700,257306955,4205,4205,4205,4205,0
|
|
20250207,141600,257306955,4205,4205,4205,4205,0
|
|
20250207,141500,257306955,4205,4205,4205,4205,0
|
|
20250207,141400,257306955,4205,4205,4205,4205,0
|
|
20250207,141300,257306955,4205,4205,4205,4205,0
|
|
20250207,141200,257306955,4205,4205,4205,4205,28
|
|
20250207,141100,257189215,4205,4205,4205,4205,0
|
|
20250207,141000,257189215,4205,4205,4205,4205,1
|
|
20250207,140900,257185010,4170,4170,4170,4170,0
|
|
20250207,140800,257185010,4170,4170,4170,4170,0
|
|
20250207,140700,257185010,4170,4170,4170,4170,0
|
|
20250207,140600,257185010,4170,4170,4170,4170,0
|
|
20250207,140500,257185010,4170,4170,4170,4170,0
|
|
20250207,140400,257185010,4170,4170,4170,4170,0
|
|
20250207,140300,257185010,4170,4170,4170,4170,0
|
|
20250207,140200,257185010,4170,4170,4170,4170,0
|
|
20250207,140100,257185010,4170,4170,4170,4170,0
|
|
20250207,140000,257185010,4170,4170,4170,4170,0
|
|
20250207,135900,257185010,4170,4170,4170,4170,0
|
|
20250207,135800,257185010,4170,4170,4170,4170,1000
|
|
20250207,135700,253015010,4170,4170,4170,4170,0
|
|
20250207,135600,253015010,4170,4175,4175,4170,1500
|
|
20250207,135500,246757165,4175,4175,4175,4175,167
|
|
20250207,135400,246059940,4175,4175,4175,4175,0
|
|
20250207,135300,246059940,4175,4175,4175,4175,0
|
|
20250207,135200,246059940,4175,4175,4175,4175,0
|
|
20250207,135100,246059940,4175,4175,4175,4175,0
|
|
20250207,135000,246059940,4175,4175,4175,4175,0
|
|
20250207,134900,246059940,4175,4175,4175,4175,0
|
|
20250207,134800,246059940,4175,4175,4175,4175,0
|
|
20250207,134700,246059940,4175,4175,4175,4175,0
|
|
20250207,134600,246059940,4175,4175,4175,4175,0
|
|
20250207,134500,246059940,4175,4175,4175,4175,0
|
|
20250207,134400,246059940,4175,4175,4175,4175,0
|
|
20250207,134300,246059940,4175,4175,4175,4175,0
|
|
20250207,134200,246059940,4175,4175,4175,4175,0
|
|
20250207,134100,246059940,4175,4175,4175,4175,70
|
|
20250207,134000,245767690,4175,4175,4175,4175,0
|
|
20250207,133900,245767690,4175,4180,4180,4175,346
|
|
20250207,133800,244323135,4175,4175,4175,4175,0
|
|
20250207,133700,244323135,4175,4175,4175,4175,0
|
|
20250207,133600,244323135,4175,4175,4175,4175,0
|
|
20250207,133500,244323135,4175,4175,4175,4175,1
|
|
20250207,133400,244318960,4180,4180,4180,4180,1
|
|
20250207,133300,244314780,4175,4175,4175,4175,0
|
|
20250207,133200,244314780,4175,4175,4175,4175,0
|
|
20250207,133100,244314780,4175,4175,4175,4175,0
|
|
20250207,133000,244314780,4175,4175,4175,4175,0
|
|
20250207,132900,244314780,4175,4175,4175,4175,0
|
|
20250207,132800,244314780,4175,4175,4175,4175,69
|
|
20250207,132700,244026705,4180,4180,4180,4180,0
|
|
20250207,132600,244026705,4180,4180,4180,4180,0
|
|
20250207,132500,244026705,4180,4180,4180,4180,0
|
|
20250207,132400,244026705,4180,4180,4180,4180,0
|
|
20250207,132300,244026705,4180,4180,4180,4180,1
|
|
20250207,132200,244022525,4205,4205,4205,4205,0
|
|
20250207,132100,244022525,4205,4205,4205,4205,0
|
|
20250207,132000,244022525,4205,4205,4205,4205,0
|
|
20250207,131900,244022525,4205,4205,4205,4205,0
|
|
20250207,131800,244022525,4205,4205,4205,4205,0
|
|
20250207,131700,244022525,4205,4175,4205,4170,1005
|
|
20250207,131600,239829990,4175,4175,4175,4175,0
|
|
20250207,131500,239829990,4175,4175,4175,4175,74
|
|
20250207,131400,239521040,4180,4180,4180,4180,0
|
|
20250207,131300,239521040,4180,4180,4180,4180,0
|
|
20250207,131200,239521040,4180,4180,4180,4180,0
|
|
20250207,131100,239521040,4180,4180,4180,4180,1
|
|
20250207,131000,239516860,4210,4210,4210,4210,0
|
|
20250207,130900,239516860,4210,4210,4210,4210,0
|
|
20250207,130800,239516860,4210,4210,4210,4210,0
|
|
20250207,130700,239516860,4210,4185,4210,4185,401
|
|
20250207,130600,237838650,4175,4180,4180,4175,1000
|
|
20250207,130500,233662845,4180,4185,4185,4180,242
|
|
20250207,130400,232650895,4180,4180,4180,4180,0
|
|
20250207,130300,232650895,4180,4180,4180,4180,0
|
|
20250207,130200,232650895,4180,4180,4180,4180,0
|
|
20250207,130100,232650895,4180,4180,4180,4180,0
|
|
20250207,130000,232650895,4180,4180,4180,4180,0
|
|
20250207,125900,232650895,4180,4180,4180,4180,0
|
|
20250207,125800,232650895,4180,4180,4180,4180,0
|
|
20250207,125700,232650895,4180,4180,4180,4180,121
|
|
20250207,125600,232145115,4180,4180,4180,4180,0
|
|
20250207,125500,232145115,4180,4180,4180,4180,0
|
|
20250207,125400,232145115,4180,4180,4180,4180,0
|
|
20250207,125300,232145115,4180,4180,4180,4180,200
|
|
20250207,125200,231309115,4200,4200,4200,4200,1
|
|
20250207,125100,231304915,4180,4180,4180,4180,0
|
|
20250207,125000,231304915,4180,4180,4180,4180,0
|
|
20250207,124900,231304915,4180,4180,4180,4180,0
|
|
20250207,124800,231304915,4180,4180,4180,4180,88
|
|
20250207,124700,230937075,4200,4200,4200,4200,0
|
|
20250207,124600,230937075,4200,4200,4200,4200,0
|
|
20250207,124500,230937075,4200,4200,4200,4200,0
|
|
20250207,124400,230937075,4200,4200,4200,4200,0
|
|
20250207,124300,230937075,4200,4200,4200,4200,0
|
|
20250207,124200,230937075,4200,4200,4200,4200,0
|
|
20250207,124100,230937075,4200,4200,4200,4200,1
|
|
20250207,124000,230932875,4175,4175,4175,4175,0
|
|
20250207,123900,230932875,4175,4175,4175,4175,0
|
|
20250207,123800,230932875,4175,4175,4175,4175,0
|
|
20250207,123700,230932875,4175,4175,4175,4175,248
|
|
20250207,123600,229897475,4180,4180,4180,4180,0
|
|
20250207,123500,229897475,4180,4180,4180,4180,0
|
|
20250207,123400,229897475,4180,4180,4180,4180,370
|
|
20250207,123300,228350875,4185,4185,4185,4185,101
|
|
20250207,123200,227928190,4210,4210,4210,4210,0
|
|
20250207,123100,227928190,4210,4210,4210,4210,0
|
|
20250207,123000,227928190,4210,4210,4210,4210,0
|
|
20250207,122900,227928190,4210,4210,4210,4210,8
|
|
20250207,122800,227894510,4185,4185,4185,4185,0
|
|
20250207,122700,227894510,4185,4185,4185,4185,0
|
|
20250207,122600,227894510,4185,4185,4185,4185,0
|
|
20250207,122500,227894510,4185,4185,4185,4185,0
|
|
20250207,122400,227894510,4185,4185,4185,4185,0
|
|
20250207,122300,227894510,4185,4185,4185,4185,0
|
|
20250207,122200,227894510,4185,4185,4185,4185,0
|
|
20250207,122100,227894510,4185,4185,4185,4185,0
|
|
20250207,122000,227894510,4185,4185,4185,4185,0
|
|
20250207,121900,227894510,4185,4185,4185,4185,30
|
|
20250207,121800,227768960,4210,4210,4210,4210,0
|
|
20250207,121700,227768960,4210,4190,4210,4190,74
|
|
20250207,121600,227458800,4190,4190,4190,4190,67
|
|
20250207,121500,227178070,4210,4210,4210,4210,0
|
|
20250207,121400,227178070,4210,4195,4210,4195,145
|
|
20250207,121300,226569110,4205,4205,4205,4205,0
|
|
20250207,121200,226569110,4205,4205,4205,4205,0
|
|
20250207,121100,226569110,4205,4205,4205,4205,0
|
|
20250207,121000,226569110,4205,4205,4205,4205,0
|
|
20250207,120900,226569110,4205,4205,4205,4205,0
|
|
20250207,120800,226569110,4205,4205,4205,4205,0
|
|
20250207,120700,226569110,4205,4205,4205,4205,8
|
|
20250207,120600,226535470,4175,4185,4185,4175,500
|
|
20250207,120500,224447260,4180,4180,4180,4180,0
|
|
20250207,120400,224447260,4180,4180,4180,4180,0
|
|
20250207,120300,224447260,4180,4180,4180,4180,373
|
|
20250207,120200,222888120,4185,4185,4185,4185,0
|
|
20250207,120100,222888120,4185,4185,4185,4185,2
|
|
20250207,120000,222879750,4180,4180,4180,4180,0
|
|
20250207,115900,222879750,4180,4180,4180,4180,0
|
|
20250207,115800,222879750,4180,4180,4180,4180,0
|
|
20250207,115700,222879750,4180,4180,4180,4180,0
|
|
20250207,115600,222879750,4180,4180,4180,4180,0
|
|
20250207,115500,222879750,4180,4180,4180,4180,0
|
|
20250207,115400,222879750,4180,4180,4180,4180,0
|
|
20250207,115300,222879750,4180,4180,4180,4180,0
|
|
20250207,115200,222879750,4180,4180,4180,4180,0
|
|
20250207,115100,222879750,4180,4180,4180,4180,0
|
|
20250207,115000,222879750,4180,4180,4180,4180,0
|
|
20250207,114900,222879750,4180,4180,4180,4180,0
|
|
20250207,114800,222879750,4180,4180,4180,4180,0
|
|
20250207,114700,222879750,4180,4180,4180,4180,1
|
|
20250207,114600,222875570,4175,4175,4175,4175,0
|
|
20250207,114500,222875570,4175,4175,4175,4175,0
|
|
20250207,114400,222875570,4175,4175,4175,4175,0
|
|
20250207,114300,222875570,4175,4175,4175,4175,0
|
|
20250207,114200,222875570,4175,4175,4175,4175,0
|
|
20250207,114100,222875570,4175,4175,4175,4175,0
|
|
20250207,114000,222875570,4175,4175,4175,4175,1
|
|
20250207,113900,222871395,4205,4205,4205,4205,0
|
|
20250207,113800,222871395,4205,4205,4205,4205,0
|
|
20250207,113700,222871395,4205,4205,4205,4205,0
|
|
20250207,113600,222871395,4205,4205,4205,4205,0
|
|
20250207,113500,222871395,4205,4205,4205,4205,0
|
|
20250207,113400,222871395,4205,4205,4205,4205,0
|
|
20250207,113300,222871395,4205,4205,4205,4205,0
|
|
20250207,113200,222871395,4205,4205,4205,4205,0
|
|
20250207,113100,222871395,4205,4210,4210,4205,7367
|
|
20250207,113000,191891840,4240,4240,4240,4240,2
|
|
20250207,112900,191883360,4205,4205,4205,4205,0
|
|
20250207,112800,191883360,4205,4190,4205,4190,1270
|
|
20250207,112700,186550200,4190,4190,4190,4190,0
|
|
20250207,112600,186550200,4190,4190,4190,4190,0
|
|
20250207,112500,186550200,4190,4190,4190,4190,119
|
|
20250207,112400,186051590,4190,4190,4190,4190,0
|
|
20250207,112300,186051590,4190,4190,4190,4190,0
|
|
20250207,112200,186051590,4190,4190,4190,4190,0
|
|
20250207,112100,186051590,4190,4190,4190,4190,0
|
|
20250207,112000,186051590,4190,4190,4190,4190,0
|
|
20250207,111900,186051590,4190,4190,4190,4190,0
|
|
20250207,111800,186051590,4190,4190,4190,4190,0
|
|
20250207,111700,186051590,4190,4160,4190,4160,63
|
|
20250207,111600,185788520,4155,4155,4155,4155,0
|
|
20250207,111500,185788520,4155,4155,4155,4155,0
|
|
20250207,111400,185788520,4155,4155,4155,4155,0
|
|
20250207,111300,185788520,4155,4155,4155,4155,0
|
|
20250207,111200,185788520,4155,4155,4155,4155,0
|
|
20250207,111100,185788520,4155,4155,4155,4155,0
|
|
20250207,111000,185788520,4155,4155,4155,4155,0
|
|
20250207,110900,185788520,4155,4155,4155,4155,0
|
|
20250207,110800,185788520,4155,4160,4160,4155,6708
|
|
20250207,110700,157915320,4160,4160,4160,4160,0
|
|
20250207,110600,157915320,4160,4160,4160,4160,380
|
|
20250207,110500,156334520,4160,4160,4160,4160,0
|
|
20250207,110400,156334520,4160,4160,4160,4160,0
|
|
20250207,110300,156334520,4160,4160,4160,4160,0
|
|
20250207,110200,156334520,4160,4160,4160,4160,1000
|
|
20250207,110100,152174520,4165,4165,4165,4165,0
|
|
20250207,110000,152174520,4165,4170,4170,4165,881
|
|
20250207,105900,148505150,4170,4170,4170,4170,0
|
|
20250207,105800,148505150,4170,4170,4170,4170,0
|
|
20250207,105700,148505150,4170,4170,4170,4170,0
|
|
20250207,105600,148505150,4170,4170,4170,4170,0
|
|
20250207,105500,148505150,4170,4170,4170,4170,244
|
|
20250207,105400,147487670,4170,4170,4170,4170,0
|
|
20250207,105300,147487670,4170,4170,4170,4170,0
|
|
20250207,105200,147487670,4170,4170,4170,4170,256
|
|
20250207,105100,146420150,4170,4170,4170,4170,0
|
|
20250207,105000,146420150,4170,4170,4170,4170,0
|
|
20250207,104900,146420150,4170,4170,4170,4170,403
|
|
20250207,104800,144739640,4165,4165,4165,4165,0
|
|
20250207,104700,144739640,4165,4165,4165,4165,0
|
|
20250207,104600,144739640,4165,4165,4165,4165,0
|
|
20250207,104500,144739640,4165,4165,4165,4165,0
|
|
20250207,104400,144739640,4165,4165,4165,4165,0
|
|
20250207,104300,144739640,4165,4165,4165,4165,0
|
|
20250207,104200,144739640,4165,4165,4165,4165,0
|
|
20250207,104100,144739640,4165,4165,4165,4165,1
|
|
20250207,104000,144735475,4195,4195,4195,4195,0
|
|
20250207,103900,144735475,4195,4195,4195,4195,1
|
|
20250207,103800,144731280,4170,4170,4170,4170,0
|
|
20250207,103700,144731280,4170,4170,4170,4170,0
|
|
20250207,103600,144731280,4170,4170,4170,4170,0
|
|
20250207,103500,144731280,4170,4170,4170,4170,500
|
|
20250207,103400,142646280,4170,4170,4170,4170,0
|
|
20250207,103300,142646280,4170,4170,4170,4170,0
|
|
20250207,103200,142646280,4170,4170,4170,4170,0
|
|
20250207,103100,142646280,4170,4170,4170,4170,0
|
|
20250207,103000,142646280,4170,4170,4170,4170,0
|
|
20250207,102900,142646280,4170,4170,4170,4170,0
|
|
20250207,102800,142646280,4170,4170,4170,4170,577
|
|
20250207,102700,140240190,4175,4175,4175,4175,120
|
|
20250207,102600,139739190,4175,4175,4175,4175,0
|
|
20250207,102500,139739190,4175,4175,4175,4175,0
|
|
20250207,102400,139739190,4175,4175,4175,4175,0
|
|
20250207,102300,139739190,4175,4175,4175,4175,0
|
|
20250207,102200,139739190,4175,4175,4175,4175,581
|
|
20250207,102100,137313515,4180,4180,4180,4180,0
|
|
20250207,102000,137313515,4180,4180,4180,4180,0
|
|
20250207,101900,137313515,4180,4180,4180,4180,0
|
|
20250207,101800,137313515,4180,4180,4180,4180,0
|
|
20250207,101700,137313515,4180,4180,4180,4180,0
|
|
20250207,101600,137313515,4180,4180,4180,4180,0
|
|
20250207,101500,137313515,4180,4180,4180,4180,0
|
|
20250207,101400,137313515,4180,4180,4180,4180,1
|
|
20250207,101300,137309335,4180,4180,4180,4180,0
|
|
20250207,101200,137309335,4180,4180,4180,4180,0
|
|
20250207,101100,137309335,4180,4180,4180,4180,98
|
|
20250207,101000,136899695,4180,4180,4180,4180,0
|
|
20250207,100900,136899695,4180,4180,4180,4180,0
|
|
20250207,100800,136899695,4180,4180,4180,4180,0
|
|
20250207,100700,136899695,4180,4180,4180,4180,0
|
|
20250207,100600,136899695,4180,4185,4185,4180,1500
|
|
20250207,100500,130629195,4205,4205,4205,4205,0
|
|
20250207,100400,130629195,4205,4205,4205,4205,0
|
|
20250207,100300,130629195,4205,4205,4205,4205,0
|
|
20250207,100200,130629195,4205,4205,4205,4205,0
|
|
20250207,100100,130629195,4205,4200,4205,4200,3
|
|
20250207,100000,130616590,4180,4180,4180,4180,0
|
|
20250207,095900,130616590,4180,4180,4180,4180,626
|
|
20250207,095800,127999910,4180,4180,4180,4180,10
|
|
20250207,095700,127958110,4200,4200,4200,4200,0
|
|
20250207,095600,127958110,4200,4200,4200,4200,0
|
|
20250207,095500,127958110,4200,4200,4200,4200,0
|
|
20250207,095400,127958110,4200,4200,4200,4200,0
|
|
20250207,095300,127958110,4200,4200,4200,4200,0
|
|
20250207,095200,127958110,4200,4200,4200,4200,0
|
|
20250207,095100,127958110,4200,4200,4200,4200,1000
|
|
20250207,095000,123758110,4200,4200,4200,4200,0
|
|
20250207,094900,123758110,4200,4200,4200,4200,1000
|
|
20250207,094800,119558110,4200,4175,4200,4175,1431
|
|
20250207,094700,113557660,4195,4195,4195,4195,0
|
|
20250207,094600,113557660,4195,4195,4195,4195,4
|
|
20250207,094500,113540880,4200,4200,4200,4200,5
|
|
20250207,094400,113519880,4200,4180,4205,4175,199
|
|
20250207,094300,112687530,4205,4205,4205,4205,2
|
|
20250207,094200,112679120,4205,4205,4205,4205,1
|
|
20250207,094100,112674915,4205,4205,4205,4205,1
|
|
20250207,094000,112670710,4205,4205,4205,4205,1
|
|
20250207,093900,112666505,4180,4210,4210,4180,1071
|
|
20250207,093800,108189695,4210,4210,4210,4210,4
|
|
20250207,093700,108172855,4210,4200,4210,4190,467
|
|
20250207,093600,106215885,4205,4205,4205,4205,171
|
|
20250207,093500,105496830,4240,4240,4240,4240,0
|
|
20250207,093400,105496830,4240,4240,4240,4240,0
|
|
20250207,093300,105496830,4240,4230,4240,4230,2000
|
|
20250207,093200,97021830,4240,4200,4240,4200,8000
|
|
20250207,093100,63254500,4210,4210,4210,4210,0
|
|
20250207,093000,63254500,4210,4210,4210,4210,2
|
|
20250207,092900,63246080,4170,4175,4175,4170,224
|
|
20250207,092800,62311085,4215,4165,4215,4165,12
|
|
20250207,092700,62260605,4170,4155,4170,4155,957
|
|
20250207,092600,58280790,4150,4175,4175,4150,4644
|
|
20250207,092500,38940130,4175,4180,4185,4175,243
|
|
20250207,092400,37925585,4180,4185,4185,4175,1904
|
|
20250207,092300,29960525,4220,4185,4220,4185,1524
|
|
20250207,092200,23536190,4220,4220,4220,4220,0
|
|
20250207,092100,23536190,4220,4220,4220,4220,1
|
|
20250207,092000,23531970,4220,4220,4220,4220,0
|
|
20250207,091900,23531970,4220,4220,4220,4220,0
|
|
20250207,091800,23531970,4220,4220,4220,4220,0
|
|
20250207,091700,23531970,4220,4220,4220,4220,12
|
|
20250207,091600,23481330,4220,4220,4220,4220,240
|
|
20250207,091500,22468530,4220,4220,4220,4220,1100
|
|
20250207,091400,17826530,4220,4215,4220,4215,69
|
|
20250207,091300,17535630,4215,4180,4215,4180,428
|
|
20250207,091200,15744260,4175,4175,4175,4175,348
|
|
20250207,091100,14291360,4180,4180,4180,4180,270
|
|
20250207,091000,13162760,4190,4190,4190,4190,100
|
|
20250207,090900,12743760,4195,4195,4195,4195,124
|
|
20250207,090800,12223580,4195,4200,4200,4195,39
|
|
20250207,090700,12059855,4175,4180,4180,4175,398
|
|
20250207,090600,10396625,4185,4220,4220,4185,95
|
|
20250207,090500,9998530,4220,4220,4220,4220,0
|
|
20250207,090400,9998530,4220,4225,4225,4220,36
|
|
20250207,090300,9846495,4225,4225,4225,4225,24
|
|
20250207,090200,9745095,4235,4235,4235,4235,0
|
|
20250207,090100,9745095,4235,4230,4235,4230,127
|
|
20250207,090000,9207805,4190,4205,4205,4190,2192
|