576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250205,183300,27648070,5700,5700,5700,5700,22
|
||
|
|
20250205,183200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,183100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,183000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,182900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,182800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,182700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,182600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,182500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,182400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,182300,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,182200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,182100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,182000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,181900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,181800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,181700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,181600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,181500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,181400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,181300,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,181200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,181100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,181000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,180900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,180800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,180700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,180600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,180500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,180400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,180300,27648070,5700,5700,5700,5700,22
|
||
|
|
20250205,180200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,180100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,180000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,175900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,175800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,175700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,175600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,175500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,175400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,175300,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,175200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,175100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,175000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,174900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,174800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,174700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,174600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,174500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,174400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,174300,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,174200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,174100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,174000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,173900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,173800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,173700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,173600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,173500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,173400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,173300,27648070,5700,5700,5700,5700,22
|
||
|
|
20250205,173200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,173100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,173000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,172900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,172800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,172700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,172600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,172500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,172400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,172300,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,172200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,172100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,172000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,171900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,171800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,171700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,171600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,171500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,171400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,171300,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,171200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,171100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,171000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,170900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,170800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,170700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,170600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,170500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,170400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,170300,27648070,5700,5700,5700,5700,22
|
||
|
|
20250205,170200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,170100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,170000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,165900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,165800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,165700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,165600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,165500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,165400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,165300,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,165200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,165100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,165000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,164900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,164800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,164700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,164600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,164500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,164400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,164300,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,164200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,164100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,164000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,163900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,163800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,163700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,163600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,163500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,163400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,163300,27648070,5700,5700,5700,5700,22
|
||
|
|
20250205,163200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,163100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,163000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,162900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,162800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,162700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,162600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,162500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,162400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,162300,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,162200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,162100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,162000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,161900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,161800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,161700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,161600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,161500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,161400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,161300,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,161200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,161100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,161000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,160900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,160800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,160700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,160600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,160500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,160400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,160300,27648070,5700,5700,5700,5700,22
|
||
|
|
20250205,160200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,160100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,160000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,155900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,155800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,155700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,155600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,155500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,155400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,155300,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,155200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,155100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,155000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,154900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,154800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,154700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,154600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,154500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,154400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,154300,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,154200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,154100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,154000,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,153900,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,153800,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,153700,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,153600,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,153500,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,153400,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,153300,27648070,5700,5700,5700,5700,22
|
||
|
|
20250205,153200,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,153100,27648070,5700,5700,5700,5700,0
|
||
|
|
20250205,153000,27648070,5700,5700,5700,5700,22
|
||
|
|
20250205,152900,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,152800,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,152700,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,152600,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,152500,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,152400,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,152300,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,152200,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,152100,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,152000,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,151900,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,151800,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,151700,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,151600,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,151500,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,151400,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,151300,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,151200,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,151100,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,151000,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,150900,27522670,5700,5700,5700,5700,0
|
||
|
|
20250205,150800,27522670,5700,5700,5700,5700,1
|
||
|
|
20250205,150700,27516970,5690,5690,5690,5690,0
|
||
|
|
20250205,150600,27516970,5690,5690,5690,5690,0
|
||
|
|
20250205,150500,27516970,5690,5690,5690,5690,2
|
||
|
|
20250205,150400,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,150300,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,150200,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,150100,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,150000,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,145900,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,145800,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,145700,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,145600,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,145500,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,145400,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,145300,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,145200,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,145100,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,145000,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,144900,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,144800,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,144700,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,144600,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,144500,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,144400,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,144300,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,144200,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,144100,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,144000,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,143900,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,143800,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,143700,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,143600,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,143500,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,143400,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,143300,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,143200,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,143100,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,143000,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,142900,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,142800,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,142700,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,142600,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,142500,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,142400,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,142300,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,142200,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,142100,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,142000,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,141900,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,141800,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,141700,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,141600,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,141500,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,141400,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,141300,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,141200,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,141100,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,141000,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,140900,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,140800,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,140700,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,140600,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,140500,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,140400,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,140300,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,140200,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,140100,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,140000,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,135900,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,135800,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,135700,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,135600,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,135500,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,135400,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,135300,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,135200,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,135100,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,135000,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,134900,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,134800,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,134700,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,134600,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,134500,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,134400,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,134300,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,134200,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,134100,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,134000,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,133900,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,133800,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,133700,27505590,5700,5700,5700,5700,0
|
||
|
|
20250205,133600,27505590,5700,5680,5700,5680,2
|
||
|
|
20250205,133500,27494210,5700,5700,5700,5700,1
|
||
|
|
20250205,133400,27488510,5690,5690,5690,5690,2
|
||
|
|
20250205,133300,27477130,5690,5690,5690,5690,2
|
||
|
|
20250205,133200,27465750,5690,5690,5690,5690,0
|
||
|
|
20250205,133100,27465750,5690,5690,5690,5690,0
|
||
|
|
20250205,133000,27465750,5690,5690,5690,5690,0
|
||
|
|
20250205,132900,27465750,5690,5690,5690,5690,0
|
||
|
|
20250205,132800,27465750,5690,5690,5690,5690,0
|
||
|
|
20250205,132700,27465750,5690,5690,5690,5690,0
|
||
|
|
20250205,132600,27465750,5690,5690,5690,5690,5
|
||
|
|
20250205,132500,27437300,5690,5690,5690,5690,0
|
||
|
|
20250205,132400,27437300,5690,5690,5690,5690,4
|
||
|
|
20250205,132300,27414540,5690,5690,5690,5690,9
|
||
|
|
20250205,132200,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,132100,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,132000,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,131900,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,131800,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,131700,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,131600,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,131500,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,131400,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,131300,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,131200,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,131100,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,131000,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,130900,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,130800,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,130700,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,130600,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,130500,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,130400,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,130300,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,130200,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,130100,27363330,5700,5700,5700,5700,0
|
||
|
|
20250205,130000,27363330,5700,5700,5700,5700,1
|
||
|
|
20250205,125900,27357630,5690,5690,5690,5690,132
|
||
|
|
20250205,125800,26606550,5700,5700,5700,5700,2
|
||
|
|
20250205,125700,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,125600,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,125500,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,125400,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,125300,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,125200,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,125100,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,125000,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,124900,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,124800,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,124700,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,124600,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,124500,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,124400,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,124300,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,124200,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,124100,26595150,5700,5700,5700,5700,0
|
||
|
|
20250205,124000,26595150,5700,5700,5700,5700,1
|
||
|
|
20250205,123900,26589450,5690,5690,5690,5690,0
|
||
|
|
20250205,123800,26589450,5690,5690,5690,5690,0
|
||
|
|
20250205,123700,26589450,5690,5690,5690,5690,0
|
||
|
|
20250205,123600,26589450,5690,5690,5690,5690,0
|
||
|
|
20250205,123500,26589450,5690,5690,5690,5690,0
|
||
|
|
20250205,123400,26589450,5690,5690,5690,5690,0
|
||
|
|
20250205,123300,26589450,5690,5690,5690,5690,0
|
||
|
|
20250205,123200,26589450,5690,5690,5690,5690,0
|
||
|
|
20250205,123100,26589450,5690,5690,5690,5690,0
|
||
|
|
20250205,123000,26589450,5690,5690,5690,5690,0
|
||
|
|
20250205,122900,26589450,5690,5690,5690,5690,0
|
||
|
|
20250205,122800,26589450,5690,5690,5690,5690,111
|
||
|
|
20250205,122700,25957860,5690,5690,5690,5690,1000
|
||
|
|
20250205,122600,20267860,5700,5700,5700,5700,0
|
||
|
|
20250205,122500,20267860,5700,5700,5700,5700,0
|
||
|
|
20250205,122400,20267860,5700,5700,5700,5700,0
|
||
|
|
20250205,122300,20267860,5700,5700,5700,5700,0
|
||
|
|
20250205,122200,20267860,5700,5700,5700,5700,1
|
||
|
|
20250205,122100,20262160,5690,5690,5690,5690,0
|
||
|
|
20250205,122000,20262160,5690,5690,5690,5690,0
|
||
|
|
20250205,121900,20262160,5690,5690,5690,5690,0
|
||
|
|
20250205,121800,20262160,5690,5690,5690,5690,0
|
||
|
|
20250205,121700,20262160,5690,5690,5690,5690,300
|
||
|
|
20250205,121600,18555160,5700,5700,5700,5700,0
|
||
|
|
20250205,121500,18555160,5700,5700,5700,5700,0
|
||
|
|
20250205,121400,18555160,5700,5700,5700,5700,0
|
||
|
|
20250205,121300,18555160,5700,5700,5700,5700,0
|
||
|
|
20250205,121200,18555160,5700,5700,5700,5700,0
|
||
|
|
20250205,121100,18555160,5700,5700,5700,5700,0
|
||
|
|
20250205,121000,18555160,5700,5700,5700,5700,0
|
||
|
|
20250205,120900,18555160,5700,5700,5700,5700,0
|
||
|
|
20250205,120800,18555160,5700,5700,5700,5700,0
|
||
|
|
20250205,120700,18555160,5700,5700,5700,5700,0
|
||
|
|
20250205,120600,18555160,5700,5700,5700,5700,1
|
||
|
|
20250205,120500,18549460,5700,5700,5700,5700,0
|
||
|
|
20250205,120400,18549460,5700,5700,5700,5700,0
|
||
|
|
20250205,120300,18549460,5700,5700,5700,5700,0
|
||
|
|
20250205,120200,18549460,5700,5700,5700,5700,0
|
||
|
|
20250205,120100,18549460,5700,5700,5700,5700,0
|
||
|
|
20250205,120000,18549460,5700,5700,5700,5700,0
|
||
|
|
20250205,115900,18549460,5700,5700,5700,5700,0
|
||
|
|
20250205,115800,18549460,5700,5700,5700,5700,0
|
||
|
|
20250205,115700,18549460,5700,5660,5700,5660,398
|
||
|
|
20250205,115600,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,115500,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,115400,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,115300,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,115200,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,115100,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,115000,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,114900,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,114800,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,114700,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,114600,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,114500,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,114400,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,114300,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,114200,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,114100,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,114000,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,113900,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,113800,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,113700,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,113600,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,113500,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,113400,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,113300,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,113200,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,113100,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,113000,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,112900,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,112800,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,112700,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,112600,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,112500,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,112400,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,112300,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,112200,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,112100,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,112000,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,111900,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,111800,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,111700,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,111600,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,111500,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,111400,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,111300,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,111200,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,111100,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,111000,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,110900,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,110800,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,110700,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,110600,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,110500,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,110400,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,110300,16295510,5690,5690,5690,5690,0
|
||
|
|
20250205,110200,16295510,5690,5660,5690,5660,4
|
||
|
|
20250205,110100,16272810,5650,5650,5650,5650,5
|
||
|
|
20250205,110000,16244560,5650,5650,5650,5650,0
|
||
|
|
20250205,105900,16244560,5650,5650,5650,5650,0
|
||
|
|
20250205,105800,16244560,5650,5650,5650,5650,0
|
||
|
|
20250205,105700,16244560,5650,5650,5650,5650,0
|
||
|
|
20250205,105600,16244560,5650,5650,5650,5650,0
|
||
|
|
20250205,105500,16244560,5650,5650,5650,5650,0
|
||
|
|
20250205,105400,16244560,5650,5650,5650,5650,0
|
||
|
|
20250205,105300,16244560,5650,5650,5650,5650,0
|
||
|
|
20250205,105200,16244560,5650,5650,5650,5650,0
|
||
|
|
20250205,105100,16244560,5650,5650,5650,5650,0
|
||
|
|
20250205,105000,16244560,5650,5650,5650,5650,0
|
||
|
|
20250205,104900,16244560,5650,5650,5650,5650,0
|
||
|
|
20250205,104800,16244560,5650,5650,5650,5650,0
|
||
|
|
20250205,104700,16244560,5650,5650,5650,5650,0
|
||
|
|
20250205,104600,16244560,5650,5650,5650,5650,355
|
||
|
|
20250205,104500,14238810,5710,5710,5710,5710,0
|
||
|
|
20250205,104400,14238810,5710,5650,5710,5650,600
|
||
|
|
20250205,104300,10835270,5690,5690,5690,5690,0
|
||
|
|
20250205,104200,10835270,5690,5690,5690,5690,0
|
||
|
|
20250205,104100,10835270,5690,5690,5690,5690,0
|
||
|
|
20250205,104000,10835270,5690,5690,5690,5690,0
|
||
|
|
20250205,103900,10835270,5690,5690,5690,5690,0
|
||
|
|
20250205,103800,10835270,5690,5650,5690,5650,2
|
||
|
|
20250205,103700,10823930,5650,5650,5650,5650,0
|
||
|
|
20250205,103600,10823930,5650,5660,5660,5650,2
|
||
|
|
20250205,103500,10812620,5690,5650,5690,5650,2
|
||
|
|
20250205,103400,10801280,5670,5670,5670,5670,0
|
||
|
|
20250205,103300,10801280,5670,5640,5670,5640,5
|
||
|
|
20250205,103200,10773020,5690,5690,5690,5690,0
|
||
|
|
20250205,103100,10773020,5690,5690,5690,5690,0
|
||
|
|
20250205,103000,10773020,5690,5690,5690,5690,0
|
||
|
|
20250205,102900,10773020,5690,5680,5690,5680,2
|
||
|
|
20250205,102800,10761650,5650,5650,5670,5630,366
|
||
|
|
20250205,102700,8700870,5640,5630,5640,5600,418
|
||
|
|
20250205,102600,6359030,5690,5620,5690,5620,9
|
||
|
|
20250205,102500,6308130,5620,5620,5620,5620,2
|
||
|
|
20250205,102400,6296890,5710,5640,5710,5610,378
|
||
|
|
20250205,102300,4175270,5710,5660,5710,5650,30
|
||
|
|
20250205,102200,4004110,5650,5680,5680,5650,450
|
||
|
|
20250205,102100,1460590,5690,5690,5690,5690,0
|
||
|
|
20250205,102000,1460590,5690,5690,5690,5690,0
|
||
|
|
20250205,101900,1460590,5690,5690,5690,5690,0
|
||
|
|
20250205,101800,1460590,5690,5690,5690,5690,0
|
||
|
|
20250205,101700,1460590,5690,5690,5690,5690,0
|
||
|
|
20250205,101600,1460590,5690,5690,5690,5690,0
|
||
|
|
20250205,101500,1460590,5690,5690,5690,5690,0
|
||
|
|
20250205,101400,1460590,5690,5690,5690,5690,0
|
||
|
|
20250205,101300,1460590,5690,5690,5690,5690,0
|
||
|
|
20250205,101200,1460590,5690,5690,5690,5690,0
|
||
|
|
20250205,101100,1460590,5690,5690,5690,5690,0
|
||
|
|
20250205,101000,1460590,5690,5690,5690,5690,0
|
||
|
|
20250205,100900,1460590,5690,5690,5690,5690,1
|
||
|
|
20250205,100800,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,100700,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,100600,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,100500,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,100400,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,100300,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,100200,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,100100,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,100000,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,095900,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,095800,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,095700,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,095600,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,095500,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,095400,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,095300,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,095200,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,095100,1454900,5690,5690,5690,5690,0
|
||
|
|
20250205,095000,1454900,5690,5700,5700,5690,2
|
||
|
|
20250205,094900,1443510,5720,5720,5720,5720,0
|
||
|
|
20250205,094800,1443510,5720,5700,5720,5700,3
|
||
|
|
20250205,094700,1426380,5690,5690,5690,5690,1
|
||
|
|
20250205,094600,1420690,5700,5700,5700,5700,0
|
||
|
|
20250205,094500,1420690,5700,5700,5700,5700,0
|
||
|
|
20250205,094400,1420690,5700,5700,5700,5700,0
|
||
|
|
20250205,094300,1420690,5700,5700,5700,5700,0
|
||
|
|
20250205,094200,1420690,5700,5700,5700,5700,0
|
||
|
|
20250205,094100,1420690,5700,5700,5700,5700,0
|
||
|
|
20250205,094000,1420690,5700,5700,5700,5700,0
|
||
|
|
20250205,093900,1420690,5700,5700,5700,5700,1
|
||
|
|
20250205,093800,1414990,5710,5710,5710,5710,0
|
||
|
|
20250205,093700,1414990,5710,5710,5710,5710,0
|
||
|
|
20250205,093600,1414990,5710,5710,5710,5710,0
|
||
|
|
20250205,093500,1414990,5710,5710,5710,5710,0
|
||
|
|
20250205,093400,1414990,5710,5710,5710,5710,0
|
||
|
|
20250205,093300,1414990,5710,5710,5710,5710,0
|
||
|
|
20250205,093200,1414990,5710,5710,5710,5710,0
|
||
|
|
20250205,093100,1414990,5710,5710,5710,5710,0
|
||
|
|
20250205,093000,1414990,5710,5710,5710,5710,0
|
||
|
|
20250205,092900,1414990,5710,5700,5710,5700,60
|
||
|
|
20250205,092800,1072890,5720,5720,5720,5720,0
|
||
|
|
20250205,092700,1072890,5720,5720,5720,5720,0
|
||
|
|
20250205,092600,1072890,5720,5720,5720,5720,0
|
||
|
|
20250205,092500,1072890,5720,5720,5720,5720,0
|
||
|
|
20250205,092400,1072890,5720,5720,5720,5720,0
|
||
|
|
20250205,092300,1072890,5720,5720,5720,5720,0
|
||
|
|
20250205,092200,1072890,5720,5720,5720,5720,0
|
||
|
|
20250205,092100,1072890,5720,5720,5720,5720,0
|
||
|
|
20250205,092000,1072890,5720,5720,5720,5720,7
|
||
|
|
20250205,091900,1032850,5690,5690,5690,5690,0
|
||
|
|
20250205,091800,1032850,5690,5690,5690,5690,0
|
||
|
|
20250205,091700,1032850,5690,5690,5690,5690,0
|
||
|
|
20250205,091600,1032850,5690,5700,5700,5690,22
|
||
|
|
20250205,091500,907660,5730,5730,5730,5730,0
|
||
|
|
20250205,091400,907660,5730,5730,5730,5730,0
|
||
|
|
20250205,091300,907660,5730,5730,5730,5730,1
|
||
|
|
20250205,091200,901930,5720,5720,5720,5720,0
|
||
|
|
20250205,091100,901930,5720,5720,5720,5720,0
|
||
|
|
20250205,091000,901930,5720,5680,5720,5680,3
|
||
|
|
20250205,090900,884850,5700,5730,5740,5700,5
|
||
|
|
20250205,090800,856250,5750,5750,5750,5750,0
|
||
|
|
20250205,090700,856250,5750,5750,5750,5750,0
|
||
|
|
20250205,090600,856250,5750,5750,5750,5750,0
|
||
|
|
20250205,090500,856250,5750,5750,5750,5750,0
|
||
|
|
20250205,090400,856250,5750,5750,5750,5750,0
|
||
|
|
20250205,090300,856250,5750,5730,5750,5690,42
|
||
|
|
20250205,090200,615670,5750,5750,5750,5750,0
|
||
|
|
20250205,090100,615670,5750,5720,5750,5720,2
|
||
|
|
20250205,090000,604200,5700,5700,5700,5700,106
|