580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250204,183700,26690345,5140,5140,5140,5140,224
|
||
|
|
20250204,183600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,183500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,183400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,183300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,183200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,183100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,183000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,182900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,182800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,182700,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,182600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,182500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,182400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,182300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,182200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,182100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,182000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,181900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,181800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,181700,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,181600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,181500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,181400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,181300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,181200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,181100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,181000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,180900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,180800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,180700,26690345,5140,5140,5140,5140,224
|
||
|
|
20250204,180600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,180500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,180400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,180300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,180200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,180100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,180000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,175900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,175800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,175700,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,175600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,175500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,175400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,175300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,175200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,175100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,175000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,174900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,174800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,174700,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,174600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,174500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,174400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,174300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,174200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,174100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,174000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,173900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,173800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,173700,26690345,5140,5140,5140,5140,224
|
||
|
|
20250204,173600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,173500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,173400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,173300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,173200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,173100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,173000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,172900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,172800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,172700,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,172600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,172500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,172400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,172300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,172200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,172100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,172000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,171900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,171800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,171700,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,171600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,171500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,171400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,171300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,171200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,171100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,171000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,170900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,170800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,170700,26690345,5140,5140,5140,5140,224
|
||
|
|
20250204,170600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,170500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,170400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,170300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,170200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,170100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,170000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,165900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,165800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,165700,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,165600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,165500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,165400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,165300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,165200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,165100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,165000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,164900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,164800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,164700,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,164600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,164500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,164400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,164300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,164200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,164100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,164000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,163900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,163800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,163700,26690345,5140,5140,5140,5140,224
|
||
|
|
20250204,163600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,163500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,163400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,163300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,163200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,163100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,163000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,162900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,162800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,162700,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,162600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,162500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,162400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,162300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,162200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,162100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,162000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,161900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,161800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,161700,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,161600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,161500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,161400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,161300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,161200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,161100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,161000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,160900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,160800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,160700,26690345,5140,5140,5140,5140,224
|
||
|
|
20250204,160600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,160500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,160400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,160300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,160200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,160100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,160000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,155900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,155800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,155700,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,155600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,155500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,155400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,155300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,155200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,155100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,155000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,154900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,154800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,154700,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,154600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,154500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,154400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,154300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,154200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,154100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,154000,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,153900,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,153800,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,153700,26690345,5140,5140,5140,5140,224
|
||
|
|
20250204,153600,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,153500,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,153400,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,153300,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,153200,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,153100,26690345,5140,5140,5140,5140,0
|
||
|
|
20250204,153000,26690345,5140,5140,5140,5140,224
|
||
|
|
20250204,152900,25538985,5110,5110,5110,5110,0
|
||
|
|
20250204,152800,25538985,5110,5110,5110,5110,0
|
||
|
|
20250204,152700,25538985,5110,5110,5110,5110,0
|
||
|
|
20250204,152600,25538985,5110,5110,5110,5110,0
|
||
|
|
20250204,152500,25538985,5110,5110,5110,5110,0
|
||
|
|
20250204,152400,25538985,5110,5110,5110,5110,0
|
||
|
|
20250204,152300,25538985,5110,5110,5110,5110,0
|
||
|
|
20250204,152200,25538985,5110,5110,5110,5110,0
|
||
|
|
20250204,152100,25538985,5110,5110,5110,5110,0
|
||
|
|
20250204,152000,25538985,5110,5110,5110,5110,0
|
||
|
|
20250204,151900,25538985,5110,5110,5110,5110,0
|
||
|
|
20250204,151800,25538985,5110,5110,5110,5110,0
|
||
|
|
20250204,151700,25538985,5110,5110,5110,5110,0
|
||
|
|
20250204,151600,25538985,5110,5110,5110,5110,11
|
||
|
|
20250204,151500,25482775,5110,5110,5110,5110,0
|
||
|
|
20250204,151400,25482775,5110,5110,5110,5110,0
|
||
|
|
20250204,151300,25482775,5110,5110,5110,5110,0
|
||
|
|
20250204,151200,25482775,5110,5110,5110,5110,104
|
||
|
|
20250204,151100,24951335,5120,5120,5120,5120,0
|
||
|
|
20250204,151000,24951335,5120,5120,5120,5120,0
|
||
|
|
20250204,150900,24951335,5120,5120,5120,5120,0
|
||
|
|
20250204,150800,24951335,5120,5120,5120,5120,0
|
||
|
|
20250204,150700,24951335,5120,5120,5120,5120,0
|
||
|
|
20250204,150600,24951335,5120,5120,5120,5120,0
|
||
|
|
20250204,150500,24951335,5120,5120,5120,5120,0
|
||
|
|
20250204,150400,24951335,5120,5120,5120,5120,3
|
||
|
|
20250204,150300,24935975,5130,5130,5130,5130,0
|
||
|
|
20250204,150200,24935975,5130,5130,5130,5130,51
|
||
|
|
20250204,150100,24674345,5170,5170,5170,5170,0
|
||
|
|
20250204,150000,24674345,5170,5170,5170,5170,0
|
||
|
|
20250204,145900,24674345,5170,5170,5170,5170,0
|
||
|
|
20250204,145800,24674345,5170,5170,5170,5170,0
|
||
|
|
20250204,145700,24674345,5170,5170,5170,5170,0
|
||
|
|
20250204,145600,24674345,5170,5170,5170,5170,0
|
||
|
|
20250204,145500,24674345,5170,5170,5170,5170,0
|
||
|
|
20250204,145400,24674345,5170,5170,5170,5170,0
|
||
|
|
20250204,145300,24674345,5170,5170,5170,5170,0
|
||
|
|
20250204,145200,24674345,5170,5170,5170,5170,0
|
||
|
|
20250204,145100,24674345,5170,5170,5170,5170,0
|
||
|
|
20250204,145000,24674345,5170,5170,5170,5170,0
|
||
|
|
20250204,144900,24674345,5170,5170,5170,5170,0
|
||
|
|
20250204,144800,24674345,5170,5150,5170,5150,16
|
||
|
|
20250204,144700,24591925,5100,5100,5100,5100,1
|
||
|
|
20250204,144600,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,144500,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,144400,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,144300,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,144200,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,144100,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,144000,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,143900,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,143800,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,143700,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,143600,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,143500,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,143400,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,143300,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,143200,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,143100,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,143000,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,142900,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,142800,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,142700,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,142600,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,142500,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,142400,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,142300,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,142200,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,142100,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,142000,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,141900,24586825,5050,5050,5050,5050,0
|
||
|
|
20250204,141800,24586825,5050,5090,5090,5050,500
|
||
|
|
20250204,141700,22052945,5090,5090,5090,5090,0
|
||
|
|
20250204,141600,22052945,5090,5100,5100,5090,500
|
||
|
|
20250204,141500,19505695,5110,5110,5110,5110,0
|
||
|
|
20250204,141400,19505695,5110,5110,5110,5110,0
|
||
|
|
20250204,141300,19505695,5110,5110,5110,5110,0
|
||
|
|
20250204,141200,19505695,5110,5110,5110,5110,0
|
||
|
|
20250204,141100,19505695,5110,5110,5110,5110,0
|
||
|
|
20250204,141000,19505695,5110,5110,5110,5110,0
|
||
|
|
20250204,140900,19505695,5110,5110,5110,5110,0
|
||
|
|
20250204,140800,19505695,5110,5120,5120,5110,502
|
||
|
|
20250204,140700,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,140600,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,140500,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,140400,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,140300,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,140200,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,140100,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,140000,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,135900,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,135800,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,135700,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,135600,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,135500,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,135400,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,135300,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,135200,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,135100,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,135000,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,134900,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,134800,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,134700,16940405,5170,5170,5170,5170,0
|
||
|
|
20250204,134600,16940405,5170,5160,5170,5160,211
|
||
|
|
20250204,134500,15850855,5150,5140,5150,5140,127
|
||
|
|
20250204,134400,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,134300,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,134200,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,134100,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,134000,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,133900,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,133800,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,133700,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,133600,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,133500,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,133400,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,133300,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,133200,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,133100,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,133000,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,132900,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,132800,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,132700,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,132600,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,132500,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,132400,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,132300,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,132200,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,132100,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,132000,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,131900,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,131800,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,131700,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,131600,15197375,5110,5110,5110,5110,0
|
||
|
|
20250204,131500,15197375,5110,5110,5110,5110,1
|
||
|
|
20250204,131400,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,131300,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,131200,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,131100,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,131000,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,130900,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,130800,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,130700,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,130600,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,130500,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,130400,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,130300,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,130200,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,130100,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,130000,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,125900,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,125800,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,125700,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,125600,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,125500,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,125400,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,125300,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,125200,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,125100,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,125000,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,124900,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,124800,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,124700,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,124600,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,124500,15192265,5140,5140,5140,5140,0
|
||
|
|
20250204,124400,15192265,5140,5140,5140,5140,3
|
||
|
|
20250204,124300,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,124200,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,124100,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,124000,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,123900,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,123800,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,123700,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,123600,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,123500,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,123400,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,123300,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,123200,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,123100,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,123000,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,122900,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,122800,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,122700,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,122600,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,122500,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,122400,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,122300,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,122200,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,122100,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,122000,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,121900,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,121800,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,121700,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,121600,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,121500,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,121400,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,121300,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,121200,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,121100,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,121000,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,120900,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,120800,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,120700,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,120600,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,120500,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,120400,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,120300,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,120200,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,120100,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,120000,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,115900,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,115800,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,115700,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,115600,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,115500,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,115400,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,115300,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,115200,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,115100,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,115000,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,114900,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,114800,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,114700,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,114600,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,114500,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,114400,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,114300,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,114200,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,114100,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,114000,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,113900,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,113800,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,113700,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,113600,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,113500,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,113400,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,113300,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,113200,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,113100,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,113000,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,112900,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,112800,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,112700,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,112600,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,112500,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,112400,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,112300,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,112200,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,112100,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,112000,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,111900,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,111800,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,111700,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,111600,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,111500,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,111400,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,111300,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,111200,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,111100,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,111000,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,110900,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,110800,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,110700,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,110600,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,110500,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,110400,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,110300,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,110200,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,110100,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,110000,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,105900,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,105800,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,105700,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,105600,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,105500,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,105400,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,105300,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,105200,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,105100,15176845,5160,5160,5160,5160,0
|
||
|
|
20250204,105000,15176845,5160,5130,5160,5130,14
|
||
|
|
20250204,104900,15104995,5090,5090,5090,5090,0
|
||
|
|
20250204,104800,15104995,5090,5090,5090,5090,0
|
||
|
|
20250204,104700,15104995,5090,5090,5090,5090,0
|
||
|
|
20250204,104600,15104995,5090,5090,5090,5090,0
|
||
|
|
20250204,104500,15104995,5090,5090,5090,5090,0
|
||
|
|
20250204,104400,15104995,5090,5090,5090,5090,0
|
||
|
|
20250204,104300,15104995,5090,5090,5090,5090,0
|
||
|
|
20250204,104200,15104995,5090,5090,5090,5090,0
|
||
|
|
20250204,104100,15104995,5090,5120,5120,5090,200
|
||
|
|
20250204,104000,14084405,5130,5130,5130,5130,0
|
||
|
|
20250204,103900,14084405,5130,5130,5130,5130,0
|
||
|
|
20250204,103800,14084405,5130,5130,5130,5130,1
|
||
|
|
20250204,103700,14079275,5130,5130,5130,5130,0
|
||
|
|
20250204,103600,14079275,5130,5130,5130,5130,0
|
||
|
|
20250204,103500,14079275,5130,5130,5130,5130,0
|
||
|
|
20250204,103400,14079275,5130,5130,5130,5130,0
|
||
|
|
20250204,103300,14079275,5130,5130,5130,5130,0
|
||
|
|
20250204,103200,14079275,5130,5130,5130,5130,0
|
||
|
|
20250204,103100,14079275,5130,5130,5130,5130,1
|
||
|
|
20250204,103000,14074145,5130,5130,5130,5130,0
|
||
|
|
20250204,102900,14074145,5130,5130,5130,5130,0
|
||
|
|
20250204,102800,14074145,5130,5130,5130,5130,0
|
||
|
|
20250204,102700,14074145,5130,5130,5130,5130,5
|
||
|
|
20250204,102600,14048495,5170,5170,5170,5170,0
|
||
|
|
20250204,102500,14048495,5170,5160,5170,5160,233
|
||
|
|
20250204,102400,12843995,5170,5160,5170,5100,215
|
||
|
|
20250204,102300,11744155,5150,5150,5150,5150,0
|
||
|
|
20250204,102200,11744155,5150,5140,5150,5140,3
|
||
|
|
20250204,102100,11728725,5090,5090,5090,5090,0
|
||
|
|
20250204,102000,11728725,5090,5090,5090,5090,0
|
||
|
|
20250204,101900,11728725,5090,5090,5090,5090,0
|
||
|
|
20250204,101800,11728725,5090,5090,5090,5090,0
|
||
|
|
20250204,101700,11728725,5090,5090,5090,5090,0
|
||
|
|
20250204,101600,11728725,5090,5090,5090,5090,0
|
||
|
|
20250204,101500,11728725,5090,5090,5090,5090,32
|
||
|
|
20250204,101400,11565845,5090,5090,5090,5090,0
|
||
|
|
20250204,101300,11565845,5090,5090,5090,5090,0
|
||
|
|
20250204,101200,11565845,5090,5090,5090,5090,0
|
||
|
|
20250204,101100,11565845,5090,5090,5090,5090,0
|
||
|
|
20250204,101000,11565845,5090,5090,5090,5090,0
|
||
|
|
20250204,100900,11565845,5090,5090,5090,5090,6
|
||
|
|
20250204,100800,11535305,5090,5090,5090,5090,0
|
||
|
|
20250204,100700,11535305,5090,5090,5090,5090,0
|
||
|
|
20250204,100600,11535305,5090,5090,5090,5090,0
|
||
|
|
20250204,100500,11535305,5090,5120,5120,5090,50
|
||
|
|
20250204,100400,11280415,5130,5140,5140,5130,113
|
||
|
|
20250204,100300,10700465,5150,5150,5150,5150,0
|
||
|
|
20250204,100200,10700465,5150,5150,5150,5150,0
|
||
|
|
20250204,100100,10700465,5150,5150,5150,5150,0
|
||
|
|
20250204,100000,10700465,5150,5150,5150,5150,0
|
||
|
|
20250204,095900,10700465,5150,5150,5150,5150,0
|
||
|
|
20250204,095800,10700465,5150,5150,5150,5150,0
|
||
|
|
20250204,095700,10700465,5150,5150,5150,5150,0
|
||
|
|
20250204,095600,10700465,5150,5150,5150,5150,0
|
||
|
|
20250204,095500,10700465,5150,5150,5150,5150,0
|
||
|
|
20250204,095400,10700465,5150,5150,5150,5150,0
|
||
|
|
20250204,095300,10700465,5150,5150,5150,5150,0
|
||
|
|
20250204,095200,10700465,5150,5150,5150,5150,0
|
||
|
|
20250204,095100,10700465,5150,5150,5150,5150,0
|
||
|
|
20250204,095000,10700465,5150,5150,5150,5150,0
|
||
|
|
20250204,094900,10700465,5150,5150,5150,5150,20
|
||
|
|
20250204,094800,10597465,5160,5160,5160,5160,0
|
||
|
|
20250204,094700,10597465,5160,5160,5160,5160,0
|
||
|
|
20250204,094600,10597465,5160,5160,5160,5160,0
|
||
|
|
20250204,094500,10597465,5160,5160,5160,5160,0
|
||
|
|
20250204,094400,10597465,5160,5160,5160,5160,6
|
||
|
|
20250204,094300,10566505,5190,5190,5190,5190,0
|
||
|
|
20250204,094200,10566505,5190,5190,5190,5190,0
|
||
|
|
20250204,094100,10566505,5190,5190,5190,5190,0
|
||
|
|
20250204,094000,10566505,5190,5190,5190,5190,0
|
||
|
|
20250204,093900,10566505,5190,5190,5190,5190,0
|
||
|
|
20250204,093800,10566505,5190,5190,5190,5190,0
|
||
|
|
20250204,093700,10566505,5190,5190,5190,5190,0
|
||
|
|
20250204,093600,10566505,5190,5190,5190,5190,0
|
||
|
|
20250204,093500,10566505,5190,5190,5190,5190,0
|
||
|
|
20250204,093400,10566505,5190,5190,5190,5190,0
|
||
|
|
20250204,093300,10566505,5190,5190,5190,5190,0
|
||
|
|
20250204,093200,10566505,5190,5190,5190,5190,0
|
||
|
|
20250204,093100,10566505,5190,5190,5190,5190,0
|
||
|
|
20250204,093000,10566505,5190,5190,5190,5190,0
|
||
|
|
20250204,092900,10566505,5190,5190,5190,5190,30
|
||
|
|
20250204,092800,10410805,5190,5190,5190,5190,0
|
||
|
|
20250204,092700,10410805,5190,5190,5190,5190,0
|
||
|
|
20250204,092600,10410805,5190,5180,5190,5180,2
|
||
|
|
20250204,092500,10400435,5190,5190,5190,5190,0
|
||
|
|
20250204,092400,10400435,5190,5190,5190,5190,0
|
||
|
|
20250204,092300,10400435,5190,5190,5190,5190,0
|
||
|
|
20250204,092200,10400435,5190,5190,5190,5190,0
|
||
|
|
20250204,092100,10400435,5190,5190,5190,5190,0
|
||
|
|
20250204,092000,10400435,5190,5190,5190,5190,0
|
||
|
|
20250204,091900,10400435,5190,5190,5190,5190,0
|
||
|
|
20250204,091800,10400435,5190,5190,5190,5190,0
|
||
|
|
20250204,091700,10400435,5190,5160,5190,5160,352
|
||
|
|
20250204,091600,8583995,5160,5160,5160,5160,0
|
||
|
|
20250204,091500,8583995,5160,5130,5160,5130,26
|
||
|
|
20250204,091400,8450225,5130,5130,5130,5130,0
|
||
|
|
20250204,091300,8450225,5130,5130,5130,5130,0
|
||
|
|
20250204,091200,8450225,5130,5130,5130,5130,50
|
||
|
|
20250204,091100,8193725,5040,5040,5040,5040,0
|
||
|
|
20250204,091000,8193725,5040,5090,5090,5040,200
|
||
|
|
20250204,090900,7181605,5040,5040,5050,5040,410
|
||
|
|
20250204,090800,5114705,4990,4990,4990,4990,2
|
||
|
|
20250204,090700,5104725,4900,5110,5110,4900,764
|
||
|
|
20250204,090600,1293460,5080,5070,5080,5070,70
|
||
|
|
20250204,090500,938110,5080,5090,5090,5080,87
|
||
|
|
20250204,090400,495900,5070,5050,5070,5050,48
|
||
|
|
20250204,090300,253000,5060,5060,5060,5060,0
|
||
|
|
20250204,090200,253000,5060,5060,5060,5060,0
|
||
|
|
20250204,090100,253000,5060,5060,5060,5060,0
|
||
|
|
20250204,090000,253000,5060,5060,5060,5060,50
|