611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250204,190800,56937500,5580,5580,5580,5580,1274
|
||
|
|
20250204,190700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,190600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,190500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,190400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,190300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,190200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,190100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,190000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,185900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,185800,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,185700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,185600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,185500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,185400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,185300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,185200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,185100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,185000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,184900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,184800,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,184700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,184600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,184500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,184400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,184300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,184200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,184100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,184000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,183900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,183800,56937500,5580,5580,5580,5580,1274
|
||
|
|
20250204,183700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,183600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,183500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,183400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,183300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,183200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,183100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,183000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,182900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,182800,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,182700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,182600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,182500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,182400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,182300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,182200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,182100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,182000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,181900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,181800,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,181700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,181600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,181500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,181400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,181300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,181200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,181100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,181000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,180900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,180800,56937500,5580,5580,5580,5580,1274
|
||
|
|
20250204,180700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,180600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,180500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,180400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,180300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,180200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,180100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,180000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,175900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,175800,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,175700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,175600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,175500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,175400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,175300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,175200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,175100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,175000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,174900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,174800,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,174700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,174600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,174500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,174400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,174300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,174200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,174100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,174000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,173900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,173800,56937500,5580,5580,5580,5580,1274
|
||
|
|
20250204,173700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,173600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,173500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,173400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,173300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,173200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,173100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,173000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,172900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,172800,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,172700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,172600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,172500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,172400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,172300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,172200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,172100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,172000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,171900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,171800,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,171700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,171600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,171500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,171400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,171300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,171200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,171100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,171000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,170900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,170800,56937500,5580,5580,5580,5580,1274
|
||
|
|
20250204,170700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,170600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,170500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,170400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,170300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,170200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,170100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,170000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,165900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,165800,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,165700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,165600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,165500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,165400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,165300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,165200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,165100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,165000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,164900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,164800,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,164700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,164600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,164500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,164400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,164300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,164200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,164100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,164000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,163900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,163800,56937500,5580,5580,5580,5580,1274
|
||
|
|
20250204,163700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,163600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,163500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,163400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,163300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,163200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,163100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,163000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,162900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,162800,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,162700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,162600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,162500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,162400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,162300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,162200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,162100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,162000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,161900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,161800,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,161700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,161600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,161500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,161400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,161300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,161200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,161100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,161000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,160900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,160800,56937500,5580,5580,5580,5580,1274
|
||
|
|
20250204,160700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,160600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,160500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,160400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,160300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,160200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,160100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,160000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,155900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,155800,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,155700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,155600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,155500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,155400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,155300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,155200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,155100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,155000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,154900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,154800,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,154700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,154600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,154500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,154400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,154300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,154200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,154100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,154000,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,153900,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,153800,56937500,5580,5580,5580,5580,1274
|
||
|
|
20250204,153700,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,153600,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,153500,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,153400,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,153300,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,153200,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,153100,56937500,5580,5580,5580,5580,0
|
||
|
|
20250204,153000,56937500,5580,5580,5580,5580,1274
|
||
|
|
20250204,152900,49828580,5620,5620,5620,5620,0
|
||
|
|
20250204,152800,49828580,5620,5620,5620,5620,0
|
||
|
|
20250204,152700,49828580,5620,5620,5620,5620,0
|
||
|
|
20250204,152600,49828580,5620,5620,5620,5620,0
|
||
|
|
20250204,152500,49828580,5620,5620,5620,5620,0
|
||
|
|
20250204,152400,49828580,5620,5620,5620,5620,0
|
||
|
|
20250204,152300,49828580,5620,5620,5620,5620,0
|
||
|
|
20250204,152200,49828580,5620,5620,5620,5620,0
|
||
|
|
20250204,152100,49828580,5620,5620,5620,5620,0
|
||
|
|
20250204,152000,49828580,5620,5620,5620,5620,0
|
||
|
|
20250204,151900,49828580,5620,5590,5620,5580,352
|
||
|
|
20250204,151800,47861890,5620,5590,5620,5590,744
|
||
|
|
20250204,151700,43702840,5590,5610,5610,5590,465
|
||
|
|
20250204,151600,41102600,5620,5620,5620,5620,0
|
||
|
|
20250204,151500,41102600,5620,5620,5620,5620,0
|
||
|
|
20250204,151400,41102600,5620,5620,5620,5620,0
|
||
|
|
20250204,151300,41102600,5620,5620,5620,5620,7
|
||
|
|
20250204,151200,41063260,5620,5620,5620,5620,0
|
||
|
|
20250204,151100,41063260,5620,5620,5620,5620,0
|
||
|
|
20250204,151000,41063260,5620,5620,5620,5620,0
|
||
|
|
20250204,150900,41063260,5620,5620,5620,5620,0
|
||
|
|
20250204,150800,41063260,5620,5620,5620,5620,0
|
||
|
|
20250204,150700,41063260,5620,5620,5620,5620,0
|
||
|
|
20250204,150600,41063260,5620,5620,5620,5620,0
|
||
|
|
20250204,150500,41063260,5620,5620,5620,5620,0
|
||
|
|
20250204,150400,41063260,5620,5620,5620,5620,0
|
||
|
|
20250204,150300,41063260,5620,5620,5620,5620,0
|
||
|
|
20250204,150200,41063260,5620,5620,5620,5620,0
|
||
|
|
20250204,150100,41063260,5620,5620,5620,5620,0
|
||
|
|
20250204,150000,41063260,5620,5620,5620,5620,2
|
||
|
|
20250204,145900,41052020,5620,5620,5620,5620,0
|
||
|
|
20250204,145800,41052020,5620,5620,5620,5620,0
|
||
|
|
20250204,145700,41052020,5620,5620,5620,5620,0
|
||
|
|
20250204,145600,41052020,5620,5620,5620,5620,0
|
||
|
|
20250204,145500,41052020,5620,5620,5620,5620,300
|
||
|
|
20250204,145400,39366020,5620,5620,5620,5620,356
|
||
|
|
20250204,145300,37365300,5620,5620,5620,5620,0
|
||
|
|
20250204,145200,37365300,5620,5620,5620,5620,0
|
||
|
|
20250204,145100,37365300,5620,5620,5620,5620,2
|
||
|
|
20250204,145000,37354060,5620,5620,5620,5620,0
|
||
|
|
20250204,144900,37354060,5620,5620,5620,5620,2
|
||
|
|
20250204,144800,37342820,5620,5620,5620,5620,0
|
||
|
|
20250204,144700,37342820,5620,5620,5620,5620,0
|
||
|
|
20250204,144600,37342820,5620,5620,5620,5620,2
|
||
|
|
20250204,144500,37331580,5620,5620,5620,5620,0
|
||
|
|
20250204,144400,37331580,5620,5620,5620,5620,0
|
||
|
|
20250204,144300,37331580,5620,5620,5620,5620,0
|
||
|
|
20250204,144200,37331580,5620,5620,5620,5620,0
|
||
|
|
20250204,144100,37331580,5620,5620,5620,5620,0
|
||
|
|
20250204,144000,37331580,5620,5620,5620,5620,0
|
||
|
|
20250204,143900,37331580,5620,5620,5620,5620,0
|
||
|
|
20250204,143800,37331580,5620,5620,5620,5620,0
|
||
|
|
20250204,143700,37331580,5620,5620,5620,5620,0
|
||
|
|
20250204,143600,37331580,5620,5620,5620,5620,0
|
||
|
|
20250204,143500,37331580,5620,5620,5620,5620,0
|
||
|
|
20250204,143400,37331580,5620,5620,5620,5620,0
|
||
|
|
20250204,143300,37331580,5620,5620,5620,5620,0
|
||
|
|
20250204,143200,37331580,5620,5620,5620,5620,0
|
||
|
|
20250204,143100,37331580,5620,5620,5620,5620,2
|
||
|
|
20250204,143000,37320340,5610,5610,5610,5610,0
|
||
|
|
20250204,142900,37320340,5610,5610,5610,5610,0
|
||
|
|
20250204,142800,37320340,5610,5610,5610,5610,50
|
||
|
|
20250204,142700,37039840,5620,5620,5620,5620,0
|
||
|
|
20250204,142600,37039840,5620,5620,5620,5620,2
|
||
|
|
20250204,142500,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,142400,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,142300,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,142200,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,142100,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,142000,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,141900,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,141800,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,141700,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,141600,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,141500,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,141400,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,141300,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,141200,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,141100,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,141000,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,140900,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,140800,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,140700,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,140600,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,140500,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,140400,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,140300,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,140200,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,140100,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,140000,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,135900,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,135800,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,135700,37028600,5620,5620,5620,5620,0
|
||
|
|
20250204,135600,37028600,5620,5620,5620,5620,7
|
||
|
|
20250204,135500,36989260,5620,5620,5620,5620,0
|
||
|
|
20250204,135400,36989260,5620,5620,5620,5620,0
|
||
|
|
20250204,135300,36989260,5620,5620,5620,5620,0
|
||
|
|
20250204,135200,36989260,5620,5620,5620,5620,0
|
||
|
|
20250204,135100,36989260,5620,5620,5620,5620,0
|
||
|
|
20250204,135000,36989260,5620,5620,5620,5620,0
|
||
|
|
20250204,134900,36989260,5620,5620,5620,5620,0
|
||
|
|
20250204,134800,36989260,5620,5620,5620,5620,17
|
||
|
|
20250204,134700,36893720,5620,5620,5620,5620,0
|
||
|
|
20250204,134600,36893720,5620,5620,5620,5620,0
|
||
|
|
20250204,134500,36893720,5620,5620,5620,5620,0
|
||
|
|
20250204,134400,36893720,5620,5620,5620,5620,0
|
||
|
|
20250204,134300,36893720,5620,5620,5620,5620,0
|
||
|
|
20250204,134200,36893720,5620,5620,5620,5620,2
|
||
|
|
20250204,134100,36882480,5610,5610,5610,5610,0
|
||
|
|
20250204,134000,36882480,5610,5610,5610,5610,0
|
||
|
|
20250204,133900,36882480,5610,5610,5610,5610,0
|
||
|
|
20250204,133800,36882480,5610,5610,5610,5610,0
|
||
|
|
20250204,133700,36882480,5610,5610,5610,5610,0
|
||
|
|
20250204,133600,36882480,5610,5610,5610,5610,0
|
||
|
|
20250204,133500,36882480,5610,5610,5610,5610,3
|
||
|
|
20250204,133400,36865650,5620,5620,5620,5620,0
|
||
|
|
20250204,133300,36865650,5620,5620,5620,5620,0
|
||
|
|
20250204,133200,36865650,5620,5620,5620,5620,30
|
||
|
|
20250204,133100,36697050,5620,5620,5620,5620,0
|
||
|
|
20250204,133000,36697050,5620,5620,5620,5620,0
|
||
|
|
20250204,132900,36697050,5620,5620,5620,5620,0
|
||
|
|
20250204,132800,36697050,5620,5620,5620,5620,2
|
||
|
|
20250204,132700,36685810,5600,5600,5600,5600,0
|
||
|
|
20250204,132600,36685810,5600,5600,5600,5600,0
|
||
|
|
20250204,132500,36685810,5600,5600,5600,5600,0
|
||
|
|
20250204,132400,36685810,5600,5600,5600,5600,0
|
||
|
|
20250204,132300,36685810,5600,5600,5600,5600,0
|
||
|
|
20250204,132200,36685810,5600,5600,5600,5600,0
|
||
|
|
20250204,132100,36685810,5600,5600,5600,5600,0
|
||
|
|
20250204,132000,36685810,5600,5600,5600,5600,0
|
||
|
|
20250204,131900,36685810,5600,5600,5600,5600,0
|
||
|
|
20250204,131800,36685810,5600,5600,5600,5600,0
|
||
|
|
20250204,131700,36685810,5600,5600,5600,5600,101
|
||
|
|
20250204,131600,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,131500,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,131400,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,131300,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,131200,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,131100,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,131000,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,130900,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,130800,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,130700,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,130600,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,130500,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,130400,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,130300,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,130200,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,130100,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,130000,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,125900,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,125800,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,125700,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,125600,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,125500,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,125400,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,125300,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,125200,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,125100,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,125000,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,124900,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,124800,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,124700,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,124600,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,124500,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,124400,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,124300,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,124200,36120210,5620,5620,5620,5620,0
|
||
|
|
20250204,124100,36120210,5620,5620,5620,5620,4
|
||
|
|
20250204,124000,36097730,5610,5610,5610,5610,0
|
||
|
|
20250204,123900,36097730,5610,5610,5610,5610,0
|
||
|
|
20250204,123800,36097730,5610,5610,5610,5610,25
|
||
|
|
20250204,123700,35957480,5610,5610,5610,5610,0
|
||
|
|
20250204,123600,35957480,5610,5610,5610,5610,6
|
||
|
|
20250204,123500,35923820,5630,5630,5630,5630,0
|
||
|
|
20250204,123400,35923820,5630,5630,5630,5630,0
|
||
|
|
20250204,123300,35923820,5630,5630,5630,5630,0
|
||
|
|
20250204,123200,35923820,5630,5630,5630,5630,0
|
||
|
|
20250204,123100,35923820,5630,5630,5630,5630,0
|
||
|
|
20250204,123000,35923820,5630,5630,5630,5630,0
|
||
|
|
20250204,122900,35923820,5630,5630,5630,5630,2
|
||
|
|
20250204,122800,35912560,5600,5600,5600,5600,0
|
||
|
|
20250204,122700,35912560,5600,5600,5600,5600,0
|
||
|
|
20250204,122600,35912560,5600,5600,5600,5600,0
|
||
|
|
20250204,122500,35912560,5600,5600,5600,5600,0
|
||
|
|
20250204,122400,35912560,5600,5600,5600,5600,0
|
||
|
|
20250204,122300,35912560,5600,5600,5600,5600,0
|
||
|
|
20250204,122200,35912560,5600,5600,5600,5600,0
|
||
|
|
20250204,122100,35912560,5600,5600,5600,5600,0
|
||
|
|
20250204,122000,35912560,5600,5600,5600,5600,88
|
||
|
|
20250204,121900,35419760,5630,5630,5630,5630,0
|
||
|
|
20250204,121800,35419760,5630,5620,5630,5620,83
|
||
|
|
20250204,121700,34952550,5610,5610,5610,5610,0
|
||
|
|
20250204,121600,34952550,5610,5610,5610,5610,0
|
||
|
|
20250204,121500,34952550,5610,5610,5610,5610,0
|
||
|
|
20250204,121400,34952550,5610,5610,5610,5610,0
|
||
|
|
20250204,121300,34952550,5610,5610,5610,5610,0
|
||
|
|
20250204,121200,34952550,5610,5610,5610,5610,0
|
||
|
|
20250204,121100,34952550,5610,5610,5610,5610,0
|
||
|
|
20250204,121000,34952550,5610,5610,5610,5610,0
|
||
|
|
20250204,120900,34952550,5610,5610,5610,5610,0
|
||
|
|
20250204,120800,34952550,5610,5610,5610,5610,247
|
||
|
|
20250204,120700,33566880,5610,5610,5610,5610,0
|
||
|
|
20250204,120600,33566880,5610,5610,5610,5610,0
|
||
|
|
20250204,120500,33566880,5610,5610,5610,5610,0
|
||
|
|
20250204,120400,33566880,5610,5610,5610,5610,0
|
||
|
|
20250204,120300,33566880,5610,5610,5610,5610,21
|
||
|
|
20250204,120200,33449070,5610,5610,5610,5610,0
|
||
|
|
20250204,120100,33449070,5610,5610,5610,5610,0
|
||
|
|
20250204,120000,33449070,5610,5610,5610,5610,0
|
||
|
|
20250204,115900,33449070,5610,5610,5610,5610,0
|
||
|
|
20250204,115800,33449070,5610,5610,5610,5610,0
|
||
|
|
20250204,115700,33449070,5610,5610,5610,5610,0
|
||
|
|
20250204,115600,33449070,5610,5610,5610,5610,0
|
||
|
|
20250204,115500,33449070,5610,5610,5610,5610,100
|
||
|
|
20250204,115400,32888070,5600,5600,5600,5600,0
|
||
|
|
20250204,115300,32888070,5600,5600,5600,5600,0
|
||
|
|
20250204,115200,32888070,5600,5600,5600,5600,0
|
||
|
|
20250204,115100,32888070,5600,5600,5600,5600,0
|
||
|
|
20250204,115000,32888070,5600,5600,5600,5600,0
|
||
|
|
20250204,114900,32888070,5600,5600,5600,5600,0
|
||
|
|
20250204,114800,32888070,5600,5600,5600,5600,7
|
||
|
|
20250204,114700,32848870,5600,5600,5600,5600,0
|
||
|
|
20250204,114600,32848870,5600,5600,5600,5600,0
|
||
|
|
20250204,114500,32848870,5600,5600,5600,5600,0
|
||
|
|
20250204,114400,32848870,5600,5600,5600,5600,0
|
||
|
|
20250204,114300,32848870,5600,5600,5600,5600,0
|
||
|
|
20250204,114200,32848870,5600,5600,5600,5600,0
|
||
|
|
20250204,114100,32848870,5600,5600,5600,5600,0
|
||
|
|
20250204,114000,32848870,5600,5600,5600,5600,0
|
||
|
|
20250204,113900,32848870,5600,5600,5600,5600,0
|
||
|
|
20250204,113800,32848870,5600,5600,5600,5600,0
|
||
|
|
20250204,113700,32848870,5600,5600,5600,5600,0
|
||
|
|
20250204,113600,32848870,5600,5600,5600,5600,0
|
||
|
|
20250204,113500,32848870,5600,5600,5600,5600,0
|
||
|
|
20250204,113400,32848870,5600,5600,5600,5600,1
|
||
|
|
20250204,113300,32843270,5610,5610,5610,5610,0
|
||
|
|
20250204,113200,32843270,5610,5610,5610,5610,0
|
||
|
|
20250204,113100,32843270,5610,5610,5610,5610,0
|
||
|
|
20250204,113000,32843270,5610,5610,5610,5610,0
|
||
|
|
20250204,112900,32843270,5610,5610,5610,5610,0
|
||
|
|
20250204,112800,32843270,5610,5610,5610,5610,1
|
||
|
|
20250204,112700,32837660,5580,5610,5610,5580,201
|
||
|
|
20250204,112600,31715050,5580,5580,5580,5580,0
|
||
|
|
20250204,112500,31715050,5580,5580,5580,5580,0
|
||
|
|
20250204,112400,31715050,5580,5580,5580,5580,0
|
||
|
|
20250204,112300,31715050,5580,5580,5580,5580,0
|
||
|
|
20250204,112200,31715050,5580,5600,5600,5580,1000
|
||
|
|
20250204,112100,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,112000,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,111900,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,111800,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,111700,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,111600,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,111500,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,111400,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,111300,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,111200,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,111100,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,111000,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,110900,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,110800,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,110700,26127910,5630,5630,5630,5630,0
|
||
|
|
20250204,110600,26127910,5630,5630,5630,5630,224
|
||
|
|
20250204,110500,24866790,5580,5580,5580,5580,0
|
||
|
|
20250204,110400,24866790,5580,5600,5600,5580,200
|
||
|
|
20250204,110300,23749390,5630,5630,5630,5630,0
|
||
|
|
20250204,110200,23749390,5630,5630,5630,5630,0
|
||
|
|
20250204,110100,23749390,5630,5630,5630,5630,0
|
||
|
|
20250204,110000,23749390,5630,5630,5630,5630,0
|
||
|
|
20250204,105900,23749390,5630,5630,5630,5630,0
|
||
|
|
20250204,105800,23749390,5630,5630,5630,5630,2
|
||
|
|
20250204,105700,23738130,5640,5640,5640,5640,0
|
||
|
|
20250204,105600,23738130,5640,5640,5640,5640,0
|
||
|
|
20250204,105500,23738130,5640,5640,5640,5640,0
|
||
|
|
20250204,105400,23738130,5640,5640,5640,5640,0
|
||
|
|
20250204,105300,23738130,5640,5640,5640,5640,0
|
||
|
|
20250204,105200,23738130,5640,5640,5640,5640,0
|
||
|
|
20250204,105100,23738130,5640,5640,5640,5640,2
|
||
|
|
20250204,105000,23726850,5590,5590,5590,5590,264
|
||
|
|
20250204,104900,22251090,5590,5590,5590,5590,161
|
||
|
|
20250204,104800,21351100,5590,5590,5590,5590,16
|
||
|
|
20250204,104700,21261660,5600,5610,5610,5600,242
|
||
|
|
20250204,104600,19906360,5640,5640,5640,5640,0
|
||
|
|
20250204,104500,19906360,5640,5640,5640,5640,2
|
||
|
|
20250204,104400,19895080,5600,5630,5630,5600,600
|
||
|
|
20250204,104300,16533760,5640,5640,5640,5640,0
|
||
|
|
20250204,104200,16533760,5640,5640,5640,5640,0
|
||
|
|
20250204,104100,16533760,5640,5640,5640,5640,0
|
||
|
|
20250204,104000,16533760,5640,5640,5640,5640,0
|
||
|
|
20250204,103900,16533760,5640,5640,5640,5640,0
|
||
|
|
20250204,103800,16533760,5640,5640,5640,5640,12
|
||
|
|
20250204,103700,16466080,5640,5640,5640,5640,0
|
||
|
|
20250204,103600,16466080,5640,5640,5640,5640,0
|
||
|
|
20250204,103500,16466080,5640,5640,5640,5640,1
|
||
|
|
20250204,103400,16460440,5640,5640,5640,5640,0
|
||
|
|
20250204,103300,16460440,5640,5640,5640,5640,0
|
||
|
|
20250204,103200,16460440,5640,5640,5640,5640,0
|
||
|
|
20250204,103100,16460440,5640,5640,5640,5640,223
|
||
|
|
20250204,103000,15202720,5640,5640,5640,5640,0
|
||
|
|
20250204,102900,15202720,5640,5640,5640,5640,0
|
||
|
|
20250204,102800,15202720,5640,5640,5640,5640,0
|
||
|
|
20250204,102700,15202720,5640,5640,5640,5640,0
|
||
|
|
20250204,102600,15202720,5640,5640,5640,5640,0
|
||
|
|
20250204,102500,15202720,5640,5640,5640,5640,0
|
||
|
|
20250204,102400,15202720,5640,5640,5640,5640,0
|
||
|
|
20250204,102300,15202720,5640,5640,5640,5640,0
|
||
|
|
20250204,102200,15202720,5640,5640,5640,5640,0
|
||
|
|
20250204,102100,15202720,5640,5640,5640,5640,0
|
||
|
|
20250204,102000,15202720,5640,5640,5640,5640,0
|
||
|
|
20250204,101900,15202720,5640,5640,5640,5640,0
|
||
|
|
20250204,101800,15202720,5640,5640,5640,5640,0
|
||
|
|
20250204,101700,15202720,5640,5640,5640,5640,0
|
||
|
|
20250204,101600,15202720,5640,5640,5640,5640,177
|
||
|
|
20250204,101500,14204440,5640,5640,5640,5640,0
|
||
|
|
20250204,101400,14204440,5640,5640,5640,5640,0
|
||
|
|
20250204,101300,14204440,5640,5640,5640,5640,200
|
||
|
|
20250204,101200,13076440,5640,5640,5640,5640,0
|
||
|
|
20250204,101100,13076440,5640,5640,5640,5640,0
|
||
|
|
20250204,101000,13076440,5640,5640,5640,5640,1
|
||
|
|
20250204,100900,13070800,5640,5640,5640,5640,2
|
||
|
|
20250204,100800,13059520,5640,5640,5640,5640,0
|
||
|
|
20250204,100700,13059520,5640,5640,5640,5640,0
|
||
|
|
20250204,100600,13059520,5640,5640,5640,5640,0
|
||
|
|
20250204,100500,13059520,5640,5640,5640,5640,0
|
||
|
|
20250204,100400,13059520,5640,5640,5640,5640,2
|
||
|
|
20250204,100300,13048240,5600,5600,5600,5600,0
|
||
|
|
20250204,100200,13048240,5600,5600,5600,5600,0
|
||
|
|
20250204,100100,13048240,5600,5610,5610,5600,600
|
||
|
|
20250204,100000,9687240,5640,5640,5640,5640,0
|
||
|
|
20250204,095900,9687240,5640,5640,5640,5640,0
|
||
|
|
20250204,095800,9687240,5640,5640,5640,5640,0
|
||
|
|
20250204,095700,9687240,5640,5600,5640,5600,243
|
||
|
|
20250204,095600,8326360,5600,5600,5600,5600,383
|
||
|
|
20250204,095500,6181560,5600,5620,5620,5600,764
|
||
|
|
20250204,095400,1901140,5640,5640,5640,5640,0
|
||
|
|
20250204,095300,1901140,5640,5640,5640,5640,0
|
||
|
|
20250204,095200,1901140,5640,5640,5640,5640,0
|
||
|
|
20250204,095100,1901140,5640,5640,5640,5640,0
|
||
|
|
20250204,095000,1901140,5640,5640,5640,5640,0
|
||
|
|
20250204,094900,1901140,5640,5640,5640,5640,0
|
||
|
|
20250204,094800,1901140,5640,5640,5640,5640,0
|
||
|
|
20250204,094700,1901140,5640,5640,5640,5640,0
|
||
|
|
20250204,094600,1901140,5640,5640,5640,5640,0
|
||
|
|
20250204,094500,1901140,5640,5640,5640,5640,2
|
||
|
|
20250204,094400,1889860,5640,5640,5640,5640,12
|
||
|
|
20250204,094300,1822180,5640,5640,5640,5640,0
|
||
|
|
20250204,094200,1822180,5640,5640,5640,5640,0
|
||
|
|
20250204,094100,1822180,5640,5640,5640,5640,2
|
||
|
|
20250204,094000,1810900,5620,5620,5620,5620,0
|
||
|
|
20250204,093900,1810900,5620,5620,5620,5620,0
|
||
|
|
20250204,093800,1810900,5620,5620,5620,5620,0
|
||
|
|
20250204,093700,1810900,5620,5620,5620,5620,0
|
||
|
|
20250204,093600,1810900,5620,5620,5620,5620,0
|
||
|
|
20250204,093500,1810900,5620,5630,5630,5620,100
|
||
|
|
20250204,093400,1248890,5640,5640,5640,5640,0
|
||
|
|
20250204,093300,1248890,5640,5640,5640,5640,1
|
||
|
|
20250204,093200,1243250,5620,5620,5620,5620,0
|
||
|
|
20250204,093100,1243250,5620,5620,5620,5620,0
|
||
|
|
20250204,093000,1243250,5620,5620,5620,5620,0
|
||
|
|
20250204,092900,1243250,5620,5620,5620,5620,0
|
||
|
|
20250204,092800,1243250,5620,5620,5620,5620,47
|
||
|
|
20250204,092700,979110,5620,5630,5630,5620,22
|
||
|
|
20250204,092600,855420,5640,5640,5640,5640,0
|
||
|
|
20250204,092500,855420,5640,5640,5640,5640,0
|
||
|
|
20250204,092400,855420,5640,5640,5640,5640,0
|
||
|
|
20250204,092300,855420,5640,5640,5640,5640,0
|
||
|
|
20250204,092200,855420,5640,5640,5640,5640,5
|
||
|
|
20250204,092100,827220,5650,5650,5650,5650,0
|
||
|
|
20250204,092000,827220,5650,5650,5650,5650,1
|
||
|
|
20250204,091900,821570,5620,5620,5620,5620,1
|
||
|
|
20250204,091800,815950,5650,5650,5650,5650,0
|
||
|
|
20250204,091700,815950,5650,5650,5650,5650,10
|
||
|
|
20250204,091600,759450,5650,5650,5650,5650,0
|
||
|
|
20250204,091500,759450,5650,5650,5650,5650,0
|
||
|
|
20250204,091400,759450,5650,5650,5650,5650,0
|
||
|
|
20250204,091300,759450,5650,5650,5650,5650,20
|
||
|
|
20250204,091200,646450,5650,5650,5650,5650,0
|
||
|
|
20250204,091100,646450,5650,5650,5650,5650,0
|
||
|
|
20250204,091000,646450,5650,5650,5650,5650,0
|
||
|
|
20250204,090900,646450,5650,5650,5650,5650,0
|
||
|
|
20250204,090800,646450,5650,5650,5650,5650,0
|
||
|
|
20250204,090700,646450,5650,5650,5650,5650,0
|
||
|
|
20250204,090600,646450,5650,5650,5650,5650,0
|
||
|
|
20250204,090500,646450,5650,5650,5650,5650,47
|
||
|
|
20250204,090400,380900,5650,5650,5650,5650,2
|
||
|
|
20250204,090300,369600,5600,5600,5600,5600,0
|
||
|
|
20250204,090200,369600,5600,5600,5600,5600,57
|
||
|
|
20250204,090100,50400,5600,5600,5600,5600,0
|
||
|
|
20250204,090000,50400,5600,5600,5600,5600,9
|