587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,184400,61468850,39800,39800,39800,39800,65
|
|
20250205,184300,61468850,39800,39800,39800,39800,0
|
|
20250205,184200,61468850,39800,39800,39800,39800,0
|
|
20250205,184100,61468850,39800,39800,39800,39800,0
|
|
20250205,184000,61468850,39800,39800,39800,39800,0
|
|
20250205,183900,61468850,39800,39800,39800,39800,0
|
|
20250205,183800,61468850,39800,39800,39800,39800,0
|
|
20250205,183700,61468850,39800,39800,39800,39800,0
|
|
20250205,183600,61468850,39800,39800,39800,39800,0
|
|
20250205,183500,61468850,39800,39800,39800,39800,0
|
|
20250205,183400,61468850,39800,39800,39800,39800,0
|
|
20250205,183300,61468850,39800,39800,39800,39800,0
|
|
20250205,183200,61468850,39800,39800,39800,39800,0
|
|
20250205,183100,61468850,39800,39800,39800,39800,0
|
|
20250205,183000,61468850,39800,39800,39800,39800,0
|
|
20250205,182900,61468850,39800,39800,39800,39800,0
|
|
20250205,182800,61468850,39800,39800,39800,39800,0
|
|
20250205,182700,61468850,39800,39800,39800,39800,0
|
|
20250205,182600,61468850,39800,39800,39800,39800,0
|
|
20250205,182500,61468850,39800,39800,39800,39800,0
|
|
20250205,182400,61468850,39800,39800,39800,39800,0
|
|
20250205,182300,61468850,39800,39800,39800,39800,0
|
|
20250205,182200,61468850,39800,39800,39800,39800,0
|
|
20250205,182100,61468850,39800,39800,39800,39800,0
|
|
20250205,182000,61468850,39800,39800,39800,39800,0
|
|
20250205,181900,61468850,39800,39800,39800,39800,0
|
|
20250205,181800,61468850,39800,39800,39800,39800,0
|
|
20250205,181700,61468850,39800,39800,39800,39800,0
|
|
20250205,181600,61468850,39800,39800,39800,39800,0
|
|
20250205,181500,61468850,39800,39800,39800,39800,0
|
|
20250205,181400,61468850,39800,39800,39800,39800,65
|
|
20250205,181300,61468850,39800,39800,39800,39800,0
|
|
20250205,181200,61468850,39800,39800,39800,39800,0
|
|
20250205,181100,61468850,39800,39800,39800,39800,0
|
|
20250205,181000,61468850,39800,39800,39800,39800,0
|
|
20250205,180900,61468850,39800,39800,39800,39800,0
|
|
20250205,180800,61468850,39800,39800,39800,39800,0
|
|
20250205,180700,61468850,39800,39800,39800,39800,0
|
|
20250205,180600,61468850,39800,39800,39800,39800,0
|
|
20250205,180500,61468850,39800,39800,39800,39800,0
|
|
20250205,180400,61468850,39800,39800,39800,39800,0
|
|
20250205,180300,61468850,39800,39800,39800,39800,0
|
|
20250205,180200,61468850,39800,39800,39800,39800,0
|
|
20250205,180100,61468850,39800,39800,39800,39800,0
|
|
20250205,180000,61468850,39800,39800,39800,39800,0
|
|
20250205,175900,61468850,39800,39800,39800,39800,0
|
|
20250205,175800,61468850,39800,39800,39800,39800,0
|
|
20250205,175700,61468850,39800,39800,39800,39800,0
|
|
20250205,175600,61468850,39800,39800,39800,39800,0
|
|
20250205,175500,61468850,39800,39800,39800,39800,0
|
|
20250205,175400,61468850,39800,39800,39800,39800,0
|
|
20250205,175300,61468850,39800,39800,39800,39800,0
|
|
20250205,175200,61468850,39800,39800,39800,39800,0
|
|
20250205,175100,61468850,39800,39800,39800,39800,0
|
|
20250205,175000,61468850,39800,39800,39800,39800,0
|
|
20250205,174900,61468850,39800,39800,39800,39800,0
|
|
20250205,174800,61468850,39800,39800,39800,39800,0
|
|
20250205,174700,61468850,39800,39800,39800,39800,0
|
|
20250205,174600,61468850,39800,39800,39800,39800,0
|
|
20250205,174500,61468850,39800,39800,39800,39800,0
|
|
20250205,174400,61468850,39800,39800,39800,39800,65
|
|
20250205,174300,61468850,39800,39800,39800,39800,0
|
|
20250205,174200,61468850,39800,39800,39800,39800,0
|
|
20250205,174100,61468850,39800,39800,39800,39800,0
|
|
20250205,174000,61468850,39800,39800,39800,39800,0
|
|
20250205,173900,61468850,39800,39800,39800,39800,0
|
|
20250205,173800,61468850,39800,39800,39800,39800,0
|
|
20250205,173700,61468850,39800,39800,39800,39800,0
|
|
20250205,173600,61468850,39800,39800,39800,39800,0
|
|
20250205,173500,61468850,39800,39800,39800,39800,0
|
|
20250205,173400,61468850,39800,39800,39800,39800,0
|
|
20250205,173300,61468850,39800,39800,39800,39800,0
|
|
20250205,173200,61468850,39800,39800,39800,39800,0
|
|
20250205,173100,61468850,39800,39800,39800,39800,0
|
|
20250205,173000,61468850,39800,39800,39800,39800,0
|
|
20250205,172900,61468850,39800,39800,39800,39800,0
|
|
20250205,172800,61468850,39800,39800,39800,39800,0
|
|
20250205,172700,61468850,39800,39800,39800,39800,0
|
|
20250205,172600,61468850,39800,39800,39800,39800,0
|
|
20250205,172500,61468850,39800,39800,39800,39800,0
|
|
20250205,172400,61468850,39800,39800,39800,39800,0
|
|
20250205,172300,61468850,39800,39800,39800,39800,0
|
|
20250205,172200,61468850,39800,39800,39800,39800,0
|
|
20250205,172100,61468850,39800,39800,39800,39800,0
|
|
20250205,172000,61468850,39800,39800,39800,39800,0
|
|
20250205,171900,61468850,39800,39800,39800,39800,0
|
|
20250205,171800,61468850,39800,39800,39800,39800,0
|
|
20250205,171700,61468850,39800,39800,39800,39800,0
|
|
20250205,171600,61468850,39800,39800,39800,39800,0
|
|
20250205,171500,61468850,39800,39800,39800,39800,0
|
|
20250205,171400,61468850,39800,39800,39800,39800,65
|
|
20250205,171300,61468850,39800,39800,39800,39800,0
|
|
20250205,171200,61468850,39800,39800,39800,39800,0
|
|
20250205,171100,61468850,39800,39800,39800,39800,0
|
|
20250205,171000,61468850,39800,39800,39800,39800,0
|
|
20250205,170900,61468850,39800,39800,39800,39800,0
|
|
20250205,170800,61468850,39800,39800,39800,39800,0
|
|
20250205,170700,61468850,39800,39800,39800,39800,0
|
|
20250205,170600,61468850,39800,39800,39800,39800,0
|
|
20250205,170500,61468850,39800,39800,39800,39800,0
|
|
20250205,170400,61468850,39800,39800,39800,39800,0
|
|
20250205,170300,61468850,39800,39800,39800,39800,0
|
|
20250205,170200,61468850,39800,39800,39800,39800,0
|
|
20250205,170100,61468850,39800,39800,39800,39800,0
|
|
20250205,170000,61468850,39800,39800,39800,39800,0
|
|
20250205,165900,61468850,39800,39800,39800,39800,0
|
|
20250205,165800,61468850,39800,39800,39800,39800,0
|
|
20250205,165700,61468850,39800,39800,39800,39800,0
|
|
20250205,165600,61468850,39800,39800,39800,39800,0
|
|
20250205,165500,61468850,39800,39800,39800,39800,0
|
|
20250205,165400,61468850,39800,39800,39800,39800,0
|
|
20250205,165300,61468850,39800,39800,39800,39800,0
|
|
20250205,165200,61468850,39800,39800,39800,39800,0
|
|
20250205,165100,61468850,39800,39800,39800,39800,0
|
|
20250205,165000,61468850,39800,39800,39800,39800,0
|
|
20250205,164900,61468850,39800,39800,39800,39800,0
|
|
20250205,164800,61468850,39800,39800,39800,39800,0
|
|
20250205,164700,61468850,39800,39800,39800,39800,0
|
|
20250205,164600,61468850,39800,39800,39800,39800,0
|
|
20250205,164500,61468850,39800,39800,39800,39800,0
|
|
20250205,164400,61468850,39800,39800,39800,39800,65
|
|
20250205,164300,61468850,39800,39800,39800,39800,0
|
|
20250205,164200,61468850,39800,39800,39800,39800,0
|
|
20250205,164100,61468850,39800,39800,39800,39800,0
|
|
20250205,164000,61468850,39800,39800,39800,39800,0
|
|
20250205,163900,61468850,39800,39800,39800,39800,0
|
|
20250205,163800,61468850,39800,39800,39800,39800,0
|
|
20250205,163700,61468850,39800,39800,39800,39800,0
|
|
20250205,163600,61468850,39800,39800,39800,39800,0
|
|
20250205,163500,61468850,39800,39800,39800,39800,0
|
|
20250205,163400,61468850,39800,39800,39800,39800,0
|
|
20250205,163300,61468850,39800,39800,39800,39800,0
|
|
20250205,163200,61468850,39800,39800,39800,39800,0
|
|
20250205,163100,61468850,39800,39800,39800,39800,0
|
|
20250205,163000,61468850,39800,39800,39800,39800,0
|
|
20250205,162900,61468850,39800,39800,39800,39800,0
|
|
20250205,162800,61468850,39800,39800,39800,39800,0
|
|
20250205,162700,61468850,39800,39800,39800,39800,0
|
|
20250205,162600,61468850,39800,39800,39800,39800,0
|
|
20250205,162500,61468850,39800,39800,39800,39800,0
|
|
20250205,162400,61468850,39800,39800,39800,39800,0
|
|
20250205,162300,61468850,39800,39800,39800,39800,0
|
|
20250205,162200,61468850,39800,39800,39800,39800,0
|
|
20250205,162100,61468850,39800,39800,39800,39800,0
|
|
20250205,162000,61468850,39800,39800,39800,39800,0
|
|
20250205,161900,61468850,39800,39800,39800,39800,0
|
|
20250205,161800,61468850,39800,39800,39800,39800,0
|
|
20250205,161700,61468850,39800,39800,39800,39800,0
|
|
20250205,161600,61468850,39800,39800,39800,39800,0
|
|
20250205,161500,61468850,39800,39800,39800,39800,0
|
|
20250205,161400,61468850,39800,39800,39800,39800,65
|
|
20250205,161300,61468850,39800,39800,39800,39800,0
|
|
20250205,161200,61468850,39800,39800,39800,39800,0
|
|
20250205,161100,61468850,39800,39800,39800,39800,0
|
|
20250205,161000,61468850,39800,39800,39800,39800,0
|
|
20250205,160900,61468850,39800,39800,39800,39800,0
|
|
20250205,160800,61468850,39800,39800,39800,39800,0
|
|
20250205,160700,61468850,39800,39800,39800,39800,0
|
|
20250205,160600,61468850,39800,39800,39800,39800,0
|
|
20250205,160500,61468850,39800,39800,39800,39800,0
|
|
20250205,160400,61468850,39800,39800,39800,39800,0
|
|
20250205,160300,61468850,39800,39800,39800,39800,0
|
|
20250205,160200,61468850,39800,39800,39800,39800,0
|
|
20250205,160100,61468850,39800,39800,39800,39800,0
|
|
20250205,160000,61468850,39800,39800,39800,39800,0
|
|
20250205,155900,61468850,39800,39800,39800,39800,0
|
|
20250205,155800,61468850,39800,39800,39800,39800,0
|
|
20250205,155700,61468850,39800,39800,39800,39800,0
|
|
20250205,155600,61468850,39800,39800,39800,39800,0
|
|
20250205,155500,61468850,39800,39800,39800,39800,0
|
|
20250205,155400,61468850,39800,39800,39800,39800,0
|
|
20250205,155300,61468850,39800,39800,39800,39800,0
|
|
20250205,155200,61468850,39800,39800,39800,39800,0
|
|
20250205,155100,61468850,39800,39800,39800,39800,0
|
|
20250205,155000,61468850,39800,39800,39800,39800,0
|
|
20250205,154900,61468850,39800,39800,39800,39800,0
|
|
20250205,154800,61468850,39800,39800,39800,39800,0
|
|
20250205,154700,61468850,39800,39800,39800,39800,0
|
|
20250205,154600,61468850,39800,39800,39800,39800,0
|
|
20250205,154500,61468850,39800,39800,39800,39800,0
|
|
20250205,154400,61468850,39800,39800,39800,39800,65
|
|
20250205,154300,61468850,39800,39800,39800,39800,0
|
|
20250205,154200,61468850,39800,39800,39800,39800,0
|
|
20250205,154100,61468850,39800,39800,39800,39800,0
|
|
20250205,154000,61468850,39800,39800,39800,39800,0
|
|
20250205,153900,61468850,39800,39800,39800,39800,0
|
|
20250205,153800,61468850,39800,39800,39800,39800,0
|
|
20250205,153700,61468850,39800,39800,39800,39800,0
|
|
20250205,153600,61468850,39800,39800,39800,39800,0
|
|
20250205,153500,61468850,39800,39800,39800,39800,0
|
|
20250205,153400,61468850,39800,39800,39800,39800,0
|
|
20250205,153300,61468850,39800,39800,39800,39800,0
|
|
20250205,153200,61468850,39800,39800,39800,39800,0
|
|
20250205,153100,61468850,39800,39800,39800,39800,0
|
|
20250205,153000,61468850,39800,39800,39800,39800,65
|
|
20250205,152900,58881850,39850,39850,39850,39850,0
|
|
20250205,152800,58881850,39850,39850,39850,39850,0
|
|
20250205,152700,58881850,39850,39850,39850,39850,0
|
|
20250205,152600,58881850,39850,39850,39850,39850,0
|
|
20250205,152500,58881850,39850,39850,39850,39850,0
|
|
20250205,152400,58881850,39850,39850,39850,39850,0
|
|
20250205,152300,58881850,39850,39850,39850,39850,0
|
|
20250205,152200,58881850,39850,39850,39850,39850,0
|
|
20250205,152100,58881850,39850,39850,39850,39850,0
|
|
20250205,152000,58881850,39850,39850,39850,39850,0
|
|
20250205,151900,58881850,39850,39850,39850,39850,0
|
|
20250205,151800,58881850,39850,39850,39850,39850,0
|
|
20250205,151700,58881850,39850,39850,39850,39850,0
|
|
20250205,151600,58881850,39850,39850,39850,39850,0
|
|
20250205,151500,58881850,39850,39850,39850,39850,0
|
|
20250205,151400,58881850,39850,39850,39850,39850,0
|
|
20250205,151300,58881850,39850,39850,39850,39850,0
|
|
20250205,151200,58881850,39850,39850,39850,39850,0
|
|
20250205,151100,58881850,39850,39850,39850,39850,0
|
|
20250205,151000,58881850,39850,39850,39850,39850,0
|
|
20250205,150900,58881850,39850,39850,39850,39850,0
|
|
20250205,150800,58881850,39850,39850,39850,39850,0
|
|
20250205,150700,58881850,39850,39850,39850,39850,0
|
|
20250205,150600,58881850,39850,39850,39850,39850,0
|
|
20250205,150500,58881850,39850,39850,39850,39850,0
|
|
20250205,150400,58881850,39850,39850,39850,39850,3
|
|
20250205,150300,58762300,40000,40000,40000,40000,0
|
|
20250205,150200,58762300,40000,40000,40000,40000,0
|
|
20250205,150100,58762300,40000,40000,40000,40000,0
|
|
20250205,150000,58762300,40000,40000,40000,40000,0
|
|
20250205,145900,58762300,40000,40000,40000,40000,0
|
|
20250205,145800,58762300,40000,40000,40000,40000,0
|
|
20250205,145700,58762300,40000,40000,40000,40000,0
|
|
20250205,145600,58762300,40000,40000,40000,40000,0
|
|
20250205,145500,58762300,40000,40000,40000,40000,0
|
|
20250205,145400,58762300,40000,40000,40000,40000,0
|
|
20250205,145300,58762300,40000,40000,40000,40000,0
|
|
20250205,145200,58762300,40000,40000,40000,40000,9
|
|
20250205,145100,58402300,40050,40050,40050,40050,0
|
|
20250205,145000,58402300,40050,40050,40050,40050,0
|
|
20250205,144900,58402300,40050,40050,40050,40050,0
|
|
20250205,144800,58402300,40050,40050,40050,40050,0
|
|
20250205,144700,58402300,40050,40050,40050,40050,0
|
|
20250205,144600,58402300,40050,40050,40050,40050,0
|
|
20250205,144500,58402300,40050,40050,40050,40050,0
|
|
20250205,144400,58402300,40050,40050,40050,40050,0
|
|
20250205,144300,58402300,40050,40050,40050,40050,0
|
|
20250205,144200,58402300,40050,40050,40050,40050,0
|
|
20250205,144100,58402300,40050,40050,40050,40050,0
|
|
20250205,144000,58402300,40050,40050,40050,40050,0
|
|
20250205,143900,58402300,40050,40050,40050,40050,0
|
|
20250205,143800,58402300,40050,40050,40050,40050,0
|
|
20250205,143700,58402300,40050,40050,40050,40050,0
|
|
20250205,143600,58402300,40050,40000,40050,40000,64
|
|
20250205,143500,55841900,40050,40050,40050,40050,0
|
|
20250205,143400,55841900,40050,40050,40050,40050,0
|
|
20250205,143300,55841900,40050,40050,40050,40050,200
|
|
20250205,143200,47831900,40000,40000,40000,40000,0
|
|
20250205,143100,47831900,40000,40000,40000,40000,0
|
|
20250205,143000,47831900,40000,40000,40000,40000,0
|
|
20250205,142900,47831900,40000,40000,40000,40000,0
|
|
20250205,142800,47831900,40000,40000,40000,40000,0
|
|
20250205,142700,47831900,40000,40000,40000,40000,0
|
|
20250205,142600,47831900,40000,40000,40000,40000,0
|
|
20250205,142500,47831900,40000,40000,40000,40000,0
|
|
20250205,142400,47831900,40000,40000,40000,40000,0
|
|
20250205,142300,47831900,40000,40000,40000,40000,0
|
|
20250205,142200,47831900,40000,40000,40000,40000,0
|
|
20250205,142100,47831900,40000,40000,40000,40000,0
|
|
20250205,142000,47831900,40000,40000,40000,40000,0
|
|
20250205,141900,47831900,40000,40000,40000,40000,0
|
|
20250205,141800,47831900,40000,40050,40050,40000,165
|
|
20250205,141700,41226850,40050,40050,40050,40050,0
|
|
20250205,141600,41226850,40050,40050,40050,40050,0
|
|
20250205,141500,41226850,40050,40050,40050,40050,0
|
|
20250205,141400,41226850,40050,40050,40050,40050,0
|
|
20250205,141300,41226850,40050,40050,40050,40050,0
|
|
20250205,141200,41226850,40050,40050,40050,40050,0
|
|
20250205,141100,41226850,40050,40050,40050,40050,0
|
|
20250205,141000,41226850,40050,40050,40050,40050,0
|
|
20250205,140900,41226850,40050,40050,40050,40050,0
|
|
20250205,140800,41226850,40050,40050,40050,40050,0
|
|
20250205,140700,41226850,40050,40050,40050,40050,0
|
|
20250205,140600,41226850,40050,40050,40050,40050,0
|
|
20250205,140500,41226850,40050,40050,40050,40050,0
|
|
20250205,140400,41226850,40050,40050,40050,40050,0
|
|
20250205,140300,41226850,40050,40050,40050,40050,0
|
|
20250205,140200,41226850,40050,40050,40050,40050,0
|
|
20250205,140100,41226850,40050,40050,40050,40050,0
|
|
20250205,140000,41226850,40050,40050,40050,40050,0
|
|
20250205,135900,41226850,40050,40050,40050,40050,0
|
|
20250205,135800,41226850,40050,40050,40050,40050,0
|
|
20250205,135700,41226850,40050,40050,40050,40050,0
|
|
20250205,135600,41226850,40050,40050,40050,40050,0
|
|
20250205,135500,41226850,40050,40050,40050,40050,0
|
|
20250205,135400,41226850,40050,40050,40050,40050,0
|
|
20250205,135300,41226850,40050,40050,40050,40050,0
|
|
20250205,135200,41226850,40050,40050,40050,40050,0
|
|
20250205,135100,41226850,40050,40050,40050,40050,0
|
|
20250205,135000,41226850,40050,40050,40050,40050,0
|
|
20250205,134900,41226850,40050,40050,40050,40050,0
|
|
20250205,134800,41226850,40050,40050,40050,40050,0
|
|
20250205,134700,41226850,40050,40050,40050,40050,0
|
|
20250205,134600,41226850,40050,40050,40050,40050,0
|
|
20250205,134500,41226850,40050,40050,40050,40050,0
|
|
20250205,134400,41226850,40050,40050,40050,40050,0
|
|
20250205,134300,41226850,40050,40050,40050,40050,0
|
|
20250205,134200,41226850,40050,40050,40050,40050,0
|
|
20250205,134100,41226850,40050,40050,40050,40050,0
|
|
20250205,134000,41226850,40050,40050,40050,40050,0
|
|
20250205,133900,41226850,40050,40050,40050,40050,0
|
|
20250205,133800,41226850,40050,40050,40050,40050,0
|
|
20250205,133700,41226850,40050,40050,40050,40050,0
|
|
20250205,133600,41226850,40050,40050,40050,40050,0
|
|
20250205,133500,41226850,40050,40050,40050,40050,0
|
|
20250205,133400,41226850,40050,40050,40050,40050,1
|
|
20250205,133300,41186800,40050,40050,40050,40050,0
|
|
20250205,133200,41186800,40050,40050,40050,40050,0
|
|
20250205,133100,41186800,40050,40050,40050,40050,0
|
|
20250205,133000,41186800,40050,40050,40050,40050,0
|
|
20250205,132900,41186800,40050,40050,40050,40050,0
|
|
20250205,132800,41186800,40050,40050,40050,40050,0
|
|
20250205,132700,41186800,40050,40050,40050,40050,0
|
|
20250205,132600,41186800,40050,40050,40050,40050,0
|
|
20250205,132500,41186800,40050,40050,40050,40050,0
|
|
20250205,132400,41186800,40050,40050,40050,40050,0
|
|
20250205,132300,41186800,40050,40050,40050,40050,0
|
|
20250205,132200,41186800,40050,40050,40050,40050,0
|
|
20250205,132100,41186800,40050,40050,40050,40050,0
|
|
20250205,132000,41186800,40050,40050,40050,40050,0
|
|
20250205,131900,41186800,40050,40050,40050,40050,0
|
|
20250205,131800,41186800,40050,40050,40050,40050,0
|
|
20250205,131700,41186800,40050,40050,40050,40050,0
|
|
20250205,131600,41186800,40050,40050,40050,40050,0
|
|
20250205,131500,41186800,40050,40050,40050,40050,0
|
|
20250205,131400,41186800,40050,40050,40050,40050,0
|
|
20250205,131300,41186800,40050,40050,40050,40050,0
|
|
20250205,131200,41186800,40050,40050,40050,40050,0
|
|
20250205,131100,41186800,40050,40050,40050,40050,0
|
|
20250205,131000,41186800,40050,40050,40050,40050,0
|
|
20250205,130900,41186800,40050,40050,40050,40050,0
|
|
20250205,130800,41186800,40050,40050,40050,40050,1
|
|
20250205,130700,41146750,40250,40250,40250,40250,0
|
|
20250205,130600,41146750,40250,40250,40250,40250,0
|
|
20250205,130500,41146750,40250,40250,40250,40250,0
|
|
20250205,130400,41146750,40250,40250,40250,40250,0
|
|
20250205,130300,41146750,40250,40250,40250,40250,0
|
|
20250205,130200,41146750,40250,40250,40250,40250,0
|
|
20250205,130100,41146750,40250,40250,40250,40250,0
|
|
20250205,130000,41146750,40250,40250,40250,40250,0
|
|
20250205,125900,41146750,40250,40250,40250,40250,0
|
|
20250205,125800,41146750,40250,40250,40250,40250,0
|
|
20250205,125700,41146750,40250,40250,40250,40250,0
|
|
20250205,125600,41146750,40250,40250,40250,40250,0
|
|
20250205,125500,41146750,40250,40250,40250,40250,0
|
|
20250205,125400,41146750,40250,40250,40250,40250,0
|
|
20250205,125300,41146750,40250,40250,40250,40250,0
|
|
20250205,125200,41146750,40250,40050,40250,40050,111
|
|
20250205,125100,36698800,40050,40050,40050,40050,0
|
|
20250205,125000,36698800,40050,40050,40050,40050,0
|
|
20250205,124900,36698800,40050,40050,40050,40050,100
|
|
20250205,124800,32693800,40050,40050,40050,40050,0
|
|
20250205,124700,32693800,40050,40050,40050,40050,1
|
|
20250205,124600,32653750,40250,40250,40250,40250,0
|
|
20250205,124500,32653750,40250,40250,40250,40250,0
|
|
20250205,124400,32653750,40250,40250,40250,40250,0
|
|
20250205,124300,32653750,40250,40250,40250,40250,0
|
|
20250205,124200,32653750,40250,40250,40250,40250,0
|
|
20250205,124100,32653750,40250,40250,40250,40250,0
|
|
20250205,124000,32653750,40250,40250,40250,40250,0
|
|
20250205,123900,32653750,40250,40250,40250,40250,0
|
|
20250205,123800,32653750,40250,40250,40250,40250,0
|
|
20250205,123700,32653750,40250,40050,40250,40000,302
|
|
20250205,123600,20561100,40100,40100,40100,40100,0
|
|
20250205,123500,20561100,40100,40100,40100,40100,0
|
|
20250205,123400,20561100,40100,40100,40100,40100,0
|
|
20250205,123300,20561100,40100,40100,40100,40100,0
|
|
20250205,123200,20561100,40100,40100,40100,40100,0
|
|
20250205,123100,20561100,40100,40100,40100,40100,0
|
|
20250205,123000,20561100,40100,40100,40100,40100,0
|
|
20250205,122900,20561100,40100,40100,40100,40100,0
|
|
20250205,122800,20561100,40100,40100,40100,40100,0
|
|
20250205,122700,20561100,40100,40100,40100,40100,0
|
|
20250205,122600,20561100,40100,40100,40100,40100,0
|
|
20250205,122500,20561100,40100,40100,40100,40100,1
|
|
20250205,122400,20521000,40050,40050,40050,40050,0
|
|
20250205,122300,20521000,40050,40050,40050,40050,0
|
|
20250205,122200,20521000,40050,40050,40050,40050,0
|
|
20250205,122100,20521000,40050,40050,40050,40050,0
|
|
20250205,122000,20521000,40050,40050,40050,40050,50
|
|
20250205,121900,18518500,40050,40050,40050,40050,0
|
|
20250205,121800,18518500,40050,40050,40050,40050,0
|
|
20250205,121700,18518500,40050,40050,40050,40050,0
|
|
20250205,121600,18518500,40050,40050,40050,40050,0
|
|
20250205,121500,18518500,40050,40050,40050,40050,0
|
|
20250205,121400,18518500,40050,40050,40050,40050,0
|
|
20250205,121300,18518500,40050,40050,40050,40050,0
|
|
20250205,121200,18518500,40050,40050,40050,40050,0
|
|
20250205,121100,18518500,40050,40050,40050,40050,0
|
|
20250205,121000,18518500,40050,40050,40050,40050,0
|
|
20250205,120900,18518500,40050,40050,40050,40050,0
|
|
20250205,120800,18518500,40050,40050,40050,40050,0
|
|
20250205,120700,18518500,40050,40050,40050,40050,0
|
|
20250205,120600,18518500,40050,40050,40050,40050,0
|
|
20250205,120500,18518500,40050,40050,40050,40050,0
|
|
20250205,120400,18518500,40050,40050,40050,40050,0
|
|
20250205,120300,18518500,40050,40050,40050,40050,0
|
|
20250205,120200,18518500,40050,40050,40050,40050,0
|
|
20250205,120100,18518500,40050,40050,40050,40050,0
|
|
20250205,120000,18518500,40050,40050,40050,40050,0
|
|
20250205,115900,18518500,40050,40050,40050,40050,0
|
|
20250205,115800,18518500,40050,40050,40050,40050,0
|
|
20250205,115700,18518500,40050,40050,40050,40050,0
|
|
20250205,115600,18518500,40050,40050,40050,40050,0
|
|
20250205,115500,18518500,40050,40050,40050,40050,0
|
|
20250205,115400,18518500,40050,40050,40050,40050,0
|
|
20250205,115300,18518500,40050,40050,40050,40050,0
|
|
20250205,115200,18518500,40050,40050,40050,40050,0
|
|
20250205,115100,18518500,40050,40050,40050,40050,0
|
|
20250205,115000,18518500,40050,40050,40050,40050,0
|
|
20250205,114900,18518500,40050,40050,40050,40050,0
|
|
20250205,114800,18518500,40050,40050,40050,40050,0
|
|
20250205,114700,18518500,40050,40050,40050,40050,0
|
|
20250205,114600,18518500,40050,40050,40050,40050,0
|
|
20250205,114500,18518500,40050,40050,40050,40050,0
|
|
20250205,114400,18518500,40050,40050,40050,40050,0
|
|
20250205,114300,18518500,40050,40050,40050,40050,0
|
|
20250205,114200,18518500,40050,40050,40050,40050,0
|
|
20250205,114100,18518500,40050,40050,40050,40050,0
|
|
20250205,114000,18518500,40050,40050,40050,40050,0
|
|
20250205,113900,18518500,40050,40050,40050,40050,0
|
|
20250205,113800,18518500,40050,40050,40050,40050,0
|
|
20250205,113700,18518500,40050,40050,40050,40050,0
|
|
20250205,113600,18518500,40050,40050,40050,40050,51
|
|
20250205,113500,16475950,40050,40050,40050,40050,0
|
|
20250205,113400,16475950,40050,40050,40050,40050,0
|
|
20250205,113300,16475950,40050,40050,40050,40050,0
|
|
20250205,113200,16475950,40050,40050,40050,40050,0
|
|
20250205,113100,16475950,40050,40050,40050,40050,0
|
|
20250205,113000,16475950,40050,40050,40050,40050,0
|
|
20250205,112900,16475950,40050,40050,40050,40050,0
|
|
20250205,112800,16475950,40050,40050,40050,40050,0
|
|
20250205,112700,16475950,40050,40050,40050,40050,0
|
|
20250205,112600,16475950,40050,40050,40050,40050,0
|
|
20250205,112500,16475950,40050,40050,40050,40050,0
|
|
20250205,112400,16475950,40050,40050,40050,40050,0
|
|
20250205,112300,16475950,40050,40050,40050,40050,46
|
|
20250205,112200,14633650,40050,40050,40050,40050,0
|
|
20250205,112100,14633650,40050,40050,40050,40050,0
|
|
20250205,112000,14633650,40050,40050,40050,40050,5
|
|
20250205,111900,14433400,40100,40100,40100,40100,0
|
|
20250205,111800,14433400,40100,40100,40100,40100,0
|
|
20250205,111700,14433400,40100,40100,40100,40100,0
|
|
20250205,111600,14433400,40100,40100,40100,40100,0
|
|
20250205,111500,14433400,40100,40100,40100,40100,0
|
|
20250205,111400,14433400,40100,40100,40100,40100,0
|
|
20250205,111300,14433400,40100,40100,40100,40100,0
|
|
20250205,111200,14433400,40100,40100,40100,40100,0
|
|
20250205,111100,14433400,40100,40100,40100,40100,0
|
|
20250205,111000,14433400,40100,40100,40100,40100,0
|
|
20250205,110900,14433400,40100,40100,40100,40100,0
|
|
20250205,110800,14433400,40100,40100,40100,40100,0
|
|
20250205,110700,14433400,40100,40100,40100,40100,100
|
|
20250205,110600,10423400,40100,40100,40100,40100,0
|
|
20250205,110500,10423400,40100,40100,40100,40100,0
|
|
20250205,110400,10423400,40100,40100,40100,40100,0
|
|
20250205,110300,10423400,40100,40100,40100,40100,1
|
|
20250205,110200,10383300,40000,40000,40000,40000,19
|
|
20250205,110100,9623300,40100,40100,40100,40100,0
|
|
20250205,110000,9623300,40100,40100,40100,40100,0
|
|
20250205,105900,9623300,40100,40100,40100,40100,0
|
|
20250205,105800,9623300,40100,40100,40100,40100,0
|
|
20250205,105700,9623300,40100,40100,40100,40100,0
|
|
20250205,105600,9623300,40100,40100,40100,40100,0
|
|
20250205,105500,9623300,40100,40100,40100,40100,0
|
|
20250205,105400,9623300,40100,40100,40100,40100,0
|
|
20250205,105300,9623300,40100,40100,40100,40100,0
|
|
20250205,105200,9623300,40100,40100,40100,40100,0
|
|
20250205,105100,9623300,40100,40100,40100,40100,0
|
|
20250205,105000,9623300,40100,40100,40100,40100,0
|
|
20250205,104900,9623300,40100,40100,40100,40100,0
|
|
20250205,104800,9623300,40100,40100,40100,40100,0
|
|
20250205,104700,9623300,40100,40100,40100,40100,0
|
|
20250205,104600,9623300,40100,40100,40100,40100,0
|
|
20250205,104500,9623300,40100,40100,40100,40100,0
|
|
20250205,104400,9623300,40100,40100,40100,40100,0
|
|
20250205,104300,9623300,40100,40100,40100,40100,0
|
|
20250205,104200,9623300,40100,40100,40100,40100,0
|
|
20250205,104100,9623300,40100,40100,40100,40100,0
|
|
20250205,104000,9623300,40100,40100,40100,40100,0
|
|
20250205,103900,9623300,40100,40100,40100,40100,0
|
|
20250205,103800,9623300,40100,40100,40100,40100,0
|
|
20250205,103700,9623300,40100,40100,40100,40100,0
|
|
20250205,103600,9623300,40100,40100,40100,40100,0
|
|
20250205,103500,9623300,40100,40100,40100,40100,0
|
|
20250205,103400,9623300,40100,40100,40100,40100,0
|
|
20250205,103300,9623300,40100,40100,40100,40100,0
|
|
20250205,103200,9623300,40100,40100,40100,40100,0
|
|
20250205,103100,9623300,40100,40100,40100,40100,0
|
|
20250205,103000,9623300,40100,40100,40100,40100,0
|
|
20250205,102900,9623300,40100,40100,40100,40100,0
|
|
20250205,102800,9623300,40100,40100,40100,40100,0
|
|
20250205,102700,9623300,40100,40100,40100,40100,0
|
|
20250205,102600,9623300,40100,40100,40100,40100,0
|
|
20250205,102500,9623300,40100,40100,40100,40100,0
|
|
20250205,102400,9623300,40100,40100,40100,40100,0
|
|
20250205,102300,9623300,40100,40100,40100,40100,0
|
|
20250205,102200,9623300,40100,40100,40100,40100,0
|
|
20250205,102100,9623300,40100,40100,40100,40100,0
|
|
20250205,102000,9623300,40100,40100,40100,40100,0
|
|
20250205,101900,9623300,40100,40100,40100,40100,0
|
|
20250205,101800,9623300,40100,40100,40100,40100,0
|
|
20250205,101700,9623300,40100,40100,40100,40100,0
|
|
20250205,101600,9623300,40100,40100,40100,40100,0
|
|
20250205,101500,9623300,40100,40100,40100,40100,0
|
|
20250205,101400,9623300,40100,40100,40100,40100,0
|
|
20250205,101300,9623300,40100,40100,40100,40100,0
|
|
20250205,101200,9623300,40100,40100,40100,40100,0
|
|
20250205,101100,9623300,40100,40100,40100,40100,0
|
|
20250205,101000,9623300,40100,40100,40100,40100,0
|
|
20250205,100900,9623300,40100,40100,40100,40100,0
|
|
20250205,100800,9623300,40100,40100,40100,40100,0
|
|
20250205,100700,9623300,40100,40100,40100,40100,0
|
|
20250205,100600,9623300,40100,40100,40100,40100,0
|
|
20250205,100500,9623300,40100,40100,40100,40100,0
|
|
20250205,100400,9623300,40100,40100,40100,40100,0
|
|
20250205,100300,9623300,40100,40100,40100,40100,0
|
|
20250205,100200,9623300,40100,40100,40100,40100,0
|
|
20250205,100100,9623300,40100,40100,40100,40100,0
|
|
20250205,100000,9623300,40100,40100,40100,40100,0
|
|
20250205,095900,9623300,40100,40100,40100,40100,0
|
|
20250205,095800,9623300,40100,40100,40100,40100,0
|
|
20250205,095700,9623300,40100,40100,40100,40100,0
|
|
20250205,095600,9623300,40100,40100,40100,40100,0
|
|
20250205,095500,9623300,40100,40100,40100,40100,0
|
|
20250205,095400,9623300,40100,40100,40100,40100,0
|
|
20250205,095300,9623300,40100,40100,40100,40100,0
|
|
20250205,095200,9623300,40100,40100,40100,40100,0
|
|
20250205,095100,9623300,40100,40100,40100,40100,0
|
|
20250205,095000,9623300,40100,40100,40100,40100,0
|
|
20250205,094900,9623300,40100,40100,40100,40100,0
|
|
20250205,094800,9623300,40100,40100,40100,40100,0
|
|
20250205,094700,9623300,40100,40100,40100,40100,0
|
|
20250205,094600,9623300,40100,40100,40100,40100,0
|
|
20250205,094500,9623300,40100,39700,40100,39700,124
|
|
20250205,094400,4695300,39500,39500,39500,39500,0
|
|
20250205,094300,4695300,39500,39500,39500,39500,0
|
|
20250205,094200,4695300,39500,39500,39500,39500,0
|
|
20250205,094100,4695300,39500,39500,39500,39500,0
|
|
20250205,094000,4695300,39500,39500,39500,39500,0
|
|
20250205,093900,4695300,39500,39500,39500,39500,0
|
|
20250205,093800,4695300,39500,39500,39500,39500,0
|
|
20250205,093700,4695300,39500,39500,39500,39500,0
|
|
20250205,093600,4695300,39500,39500,39500,39500,0
|
|
20250205,093500,4695300,39500,39500,39500,39500,89
|
|
20250205,093400,1179800,39700,39700,39700,39700,0
|
|
20250205,093300,1179800,39700,39700,39700,39700,0
|
|
20250205,093200,1179800,39700,39700,39700,39700,0
|
|
20250205,093100,1179800,39700,39700,39700,39700,3
|
|
20250205,093000,1060700,39700,39700,39700,39700,0
|
|
20250205,092900,1060700,39700,39700,39700,39700,0
|
|
20250205,092800,1060700,39700,39700,39700,39700,0
|
|
20250205,092700,1060700,39700,39700,39700,39700,0
|
|
20250205,092600,1060700,39700,39700,39700,39700,0
|
|
20250205,092500,1060700,39700,39700,39700,39700,0
|
|
20250205,092400,1060700,39700,39700,39700,39700,0
|
|
20250205,092300,1060700,39700,39700,39700,39700,0
|
|
20250205,092200,1060700,39700,39700,39700,39700,0
|
|
20250205,092100,1060700,39700,39700,39700,39700,0
|
|
20250205,092000,1060700,39700,39700,39700,39700,0
|
|
20250205,091900,1060700,39700,39700,39700,39700,0
|
|
20250205,091800,1060700,39700,39700,39700,39700,0
|
|
20250205,091700,1060700,39700,39700,39700,39700,0
|
|
20250205,091600,1060700,39700,39700,39700,39700,0
|
|
20250205,091500,1060700,39700,39700,39700,39700,0
|
|
20250205,091400,1060700,39700,39700,39700,39700,0
|
|
20250205,091300,1060700,39700,39700,39700,39700,0
|
|
20250205,091200,1060700,39700,39700,39700,39700,0
|
|
20250205,091100,1060700,39700,39700,39700,39700,2
|
|
20250205,091000,981300,39050,39050,39050,39050,0
|
|
20250205,090900,981300,39050,39050,39050,39050,0
|
|
20250205,090800,981300,39050,39700,39700,39050,25
|
|
20250205,090700,0,39700,39700,39700,39700,0
|
|
20250205,090600,0,39700,39700,39700,39700,0
|
|
20250205,090500,0,39700,39700,39700,39700,0
|
|
20250205,090400,0,39700,39700,39700,39700,0
|
|
20250205,090300,0,39700,39700,39700,39700,0
|
|
20250205,090200,0,39700,39700,39700,39700,0
|
|
20250205,090100,0,39700,39700,39700,39700,0
|
|
20250205,090000,0,39700,39700,39700,39700,0
|