607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,190400,9752240,17220,17220,17220,17220,3
|
|
20250204,190300,9752240,17220,17220,17220,17220,0
|
|
20250204,190200,9752240,17220,17220,17220,17220,0
|
|
20250204,190100,9752240,17220,17220,17220,17220,0
|
|
20250204,190000,9752240,17220,17220,17220,17220,0
|
|
20250204,185900,9752240,17220,17220,17220,17220,0
|
|
20250204,185800,9752240,17220,17220,17220,17220,0
|
|
20250204,185700,9752240,17220,17220,17220,17220,0
|
|
20250204,185600,9752240,17220,17220,17220,17220,0
|
|
20250204,185500,9752240,17220,17220,17220,17220,0
|
|
20250204,185400,9752240,17220,17220,17220,17220,0
|
|
20250204,185300,9752240,17220,17220,17220,17220,0
|
|
20250204,185200,9752240,17220,17220,17220,17220,0
|
|
20250204,185100,9752240,17220,17220,17220,17220,0
|
|
20250204,185000,9752240,17220,17220,17220,17220,0
|
|
20250204,184900,9752240,17220,17220,17220,17220,0
|
|
20250204,184800,9752240,17220,17220,17220,17220,0
|
|
20250204,184700,9752240,17220,17220,17220,17220,0
|
|
20250204,184600,9752240,17220,17220,17220,17220,0
|
|
20250204,184500,9752240,17220,17220,17220,17220,0
|
|
20250204,184400,9752240,17220,17220,17220,17220,0
|
|
20250204,184300,9752240,17220,17220,17220,17220,0
|
|
20250204,184200,9752240,17220,17220,17220,17220,0
|
|
20250204,184100,9752240,17220,17220,17220,17220,0
|
|
20250204,184000,9752240,17220,17220,17220,17220,0
|
|
20250204,183900,9752240,17220,17220,17220,17220,0
|
|
20250204,183800,9752240,17220,17220,17220,17220,0
|
|
20250204,183700,9752240,17220,17220,17220,17220,0
|
|
20250204,183600,9752240,17220,17220,17220,17220,0
|
|
20250204,183500,9752240,17220,17220,17220,17220,0
|
|
20250204,183400,9752240,17220,17220,17220,17220,3
|
|
20250204,183300,9752240,17220,17220,17220,17220,0
|
|
20250204,183200,9752240,17220,17220,17220,17220,0
|
|
20250204,183100,9752240,17220,17220,17220,17220,0
|
|
20250204,183000,9752240,17220,17220,17220,17220,0
|
|
20250204,182900,9752240,17220,17220,17220,17220,0
|
|
20250204,182800,9752240,17220,17220,17220,17220,0
|
|
20250204,182700,9752240,17220,17220,17220,17220,0
|
|
20250204,182600,9752240,17220,17220,17220,17220,0
|
|
20250204,182500,9752240,17220,17220,17220,17220,0
|
|
20250204,182400,9752240,17220,17220,17220,17220,0
|
|
20250204,182300,9752240,17220,17220,17220,17220,0
|
|
20250204,182200,9752240,17220,17220,17220,17220,0
|
|
20250204,182100,9752240,17220,17220,17220,17220,0
|
|
20250204,182000,9752240,17220,17220,17220,17220,0
|
|
20250204,181900,9752240,17220,17220,17220,17220,0
|
|
20250204,181800,9752240,17220,17220,17220,17220,0
|
|
20250204,181700,9752240,17220,17220,17220,17220,0
|
|
20250204,181600,9752240,17220,17220,17220,17220,0
|
|
20250204,181500,9752240,17220,17220,17220,17220,0
|
|
20250204,181400,9752240,17220,17220,17220,17220,0
|
|
20250204,181300,9752240,17220,17220,17220,17220,0
|
|
20250204,181200,9752240,17220,17220,17220,17220,0
|
|
20250204,181100,9752240,17220,17220,17220,17220,0
|
|
20250204,181000,9752240,17220,17220,17220,17220,0
|
|
20250204,180900,9752240,17220,17220,17220,17220,0
|
|
20250204,180800,9752240,17220,17220,17220,17220,0
|
|
20250204,180700,9752240,17220,17220,17220,17220,0
|
|
20250204,180600,9752240,17220,17220,17220,17220,0
|
|
20250204,180500,9752240,17220,17220,17220,17220,0
|
|
20250204,180400,9752240,17220,17220,17220,17220,3
|
|
20250204,180300,9752240,17220,17220,17220,17220,0
|
|
20250204,180200,9752240,17220,17220,17220,17220,0
|
|
20250204,180100,9752240,17220,17220,17220,17220,0
|
|
20250204,180000,9752240,17220,17220,17220,17220,0
|
|
20250204,175900,9752240,17220,17220,17220,17220,0
|
|
20250204,175800,9752240,17220,17220,17220,17220,0
|
|
20250204,175700,9752240,17220,17220,17220,17220,0
|
|
20250204,175600,9752240,17220,17220,17220,17220,0
|
|
20250204,175500,9752240,17220,17220,17220,17220,0
|
|
20250204,175400,9752240,17220,17220,17220,17220,0
|
|
20250204,175300,9752240,17220,17220,17220,17220,0
|
|
20250204,175200,9752240,17220,17220,17220,17220,0
|
|
20250204,175100,9752240,17220,17220,17220,17220,0
|
|
20250204,175000,9752240,17220,17220,17220,17220,0
|
|
20250204,174900,9752240,17220,17220,17220,17220,0
|
|
20250204,174800,9752240,17220,17220,17220,17220,0
|
|
20250204,174700,9752240,17220,17220,17220,17220,0
|
|
20250204,174600,9752240,17220,17220,17220,17220,0
|
|
20250204,174500,9752240,17220,17220,17220,17220,0
|
|
20250204,174400,9752240,17220,17220,17220,17220,0
|
|
20250204,174300,9752240,17220,17220,17220,17220,0
|
|
20250204,174200,9752240,17220,17220,17220,17220,0
|
|
20250204,174100,9752240,17220,17220,17220,17220,0
|
|
20250204,174000,9752240,17220,17220,17220,17220,0
|
|
20250204,173900,9752240,17220,17220,17220,17220,0
|
|
20250204,173800,9752240,17220,17220,17220,17220,0
|
|
20250204,173700,9752240,17220,17220,17220,17220,0
|
|
20250204,173600,9752240,17220,17220,17220,17220,0
|
|
20250204,173500,9752240,17220,17220,17220,17220,0
|
|
20250204,173400,9752240,17220,17220,17220,17220,3
|
|
20250204,173300,9752240,17220,17220,17220,17220,0
|
|
20250204,173200,9752240,17220,17220,17220,17220,0
|
|
20250204,173100,9752240,17220,17220,17220,17220,0
|
|
20250204,173000,9752240,17220,17220,17220,17220,0
|
|
20250204,172900,9752240,17220,17220,17220,17220,0
|
|
20250204,172800,9752240,17220,17220,17220,17220,0
|
|
20250204,172700,9752240,17220,17220,17220,17220,0
|
|
20250204,172600,9752240,17220,17220,17220,17220,0
|
|
20250204,172500,9752240,17220,17220,17220,17220,0
|
|
20250204,172400,9752240,17220,17220,17220,17220,0
|
|
20250204,172300,9752240,17220,17220,17220,17220,0
|
|
20250204,172200,9752240,17220,17220,17220,17220,0
|
|
20250204,172100,9752240,17220,17220,17220,17220,0
|
|
20250204,172000,9752240,17220,17220,17220,17220,0
|
|
20250204,171900,9752240,17220,17220,17220,17220,0
|
|
20250204,171800,9752240,17220,17220,17220,17220,0
|
|
20250204,171700,9752240,17220,17220,17220,17220,0
|
|
20250204,171600,9752240,17220,17220,17220,17220,0
|
|
20250204,171500,9752240,17220,17220,17220,17220,0
|
|
20250204,171400,9752240,17220,17220,17220,17220,0
|
|
20250204,171300,9752240,17220,17220,17220,17220,0
|
|
20250204,171200,9752240,17220,17220,17220,17220,0
|
|
20250204,171100,9752240,17220,17220,17220,17220,0
|
|
20250204,171000,9752240,17220,17220,17220,17220,0
|
|
20250204,170900,9752240,17220,17220,17220,17220,0
|
|
20250204,170800,9752240,17220,17220,17220,17220,0
|
|
20250204,170700,9752240,17220,17220,17220,17220,0
|
|
20250204,170600,9752240,17220,17220,17220,17220,0
|
|
20250204,170500,9752240,17220,17220,17220,17220,0
|
|
20250204,170400,9752240,17220,17220,17220,17220,3
|
|
20250204,170300,9752240,17220,17220,17220,17220,0
|
|
20250204,170200,9752240,17220,17220,17220,17220,0
|
|
20250204,170100,9752240,17220,17220,17220,17220,0
|
|
20250204,170000,9752240,17220,17220,17220,17220,0
|
|
20250204,165900,9752240,17220,17220,17220,17220,0
|
|
20250204,165800,9752240,17220,17220,17220,17220,0
|
|
20250204,165700,9752240,17220,17220,17220,17220,0
|
|
20250204,165600,9752240,17220,17220,17220,17220,0
|
|
20250204,165500,9752240,17220,17220,17220,17220,0
|
|
20250204,165400,9752240,17220,17220,17220,17220,0
|
|
20250204,165300,9752240,17220,17220,17220,17220,0
|
|
20250204,165200,9752240,17220,17220,17220,17220,0
|
|
20250204,165100,9752240,17220,17220,17220,17220,0
|
|
20250204,165000,9752240,17220,17220,17220,17220,0
|
|
20250204,164900,9752240,17220,17220,17220,17220,0
|
|
20250204,164800,9752240,17220,17220,17220,17220,0
|
|
20250204,164700,9752240,17220,17220,17220,17220,0
|
|
20250204,164600,9752240,17220,17220,17220,17220,0
|
|
20250204,164500,9752240,17220,17220,17220,17220,0
|
|
20250204,164400,9752240,17220,17220,17220,17220,0
|
|
20250204,164300,9752240,17220,17220,17220,17220,0
|
|
20250204,164200,9752240,17220,17220,17220,17220,0
|
|
20250204,164100,9752240,17220,17220,17220,17220,0
|
|
20250204,164000,9752240,17220,17220,17220,17220,0
|
|
20250204,163900,9752240,17220,17220,17220,17220,0
|
|
20250204,163800,9752240,17220,17220,17220,17220,0
|
|
20250204,163700,9752240,17220,17220,17220,17220,0
|
|
20250204,163600,9752240,17220,17220,17220,17220,0
|
|
20250204,163500,9752240,17220,17220,17220,17220,0
|
|
20250204,163400,9752240,17220,17220,17220,17220,3
|
|
20250204,163300,9752240,17220,17220,17220,17220,0
|
|
20250204,163200,9752240,17220,17220,17220,17220,0
|
|
20250204,163100,9752240,17220,17220,17220,17220,0
|
|
20250204,163000,9752240,17220,17220,17220,17220,0
|
|
20250204,162900,9752240,17220,17220,17220,17220,0
|
|
20250204,162800,9752240,17220,17220,17220,17220,0
|
|
20250204,162700,9752240,17220,17220,17220,17220,0
|
|
20250204,162600,9752240,17220,17220,17220,17220,0
|
|
20250204,162500,9752240,17220,17220,17220,17220,0
|
|
20250204,162400,9752240,17220,17220,17220,17220,0
|
|
20250204,162300,9752240,17220,17220,17220,17220,0
|
|
20250204,162200,9752240,17220,17220,17220,17220,0
|
|
20250204,162100,9752240,17220,17220,17220,17220,0
|
|
20250204,162000,9752240,17220,17220,17220,17220,0
|
|
20250204,161900,9752240,17220,17220,17220,17220,0
|
|
20250204,161800,9752240,17220,17220,17220,17220,0
|
|
20250204,161700,9752240,17220,17220,17220,17220,0
|
|
20250204,161600,9752240,17220,17220,17220,17220,0
|
|
20250204,161500,9752240,17220,17220,17220,17220,0
|
|
20250204,161400,9752240,17220,17220,17220,17220,0
|
|
20250204,161300,9752240,17220,17220,17220,17220,0
|
|
20250204,161200,9752240,17220,17220,17220,17220,0
|
|
20250204,161100,9752240,17220,17220,17220,17220,0
|
|
20250204,161000,9752240,17220,17220,17220,17220,0
|
|
20250204,160900,9752240,17220,17220,17220,17220,0
|
|
20250204,160800,9752240,17220,17220,17220,17220,0
|
|
20250204,160700,9752240,17220,17220,17220,17220,0
|
|
20250204,160600,9752240,17220,17220,17220,17220,0
|
|
20250204,160500,9752240,17220,17220,17220,17220,0
|
|
20250204,160400,9752240,17220,17220,17220,17220,3
|
|
20250204,160300,9752240,17220,17220,17220,17220,0
|
|
20250204,160200,9752240,17220,17220,17220,17220,0
|
|
20250204,160100,9752240,17220,17220,17220,17220,0
|
|
20250204,160000,9752240,17220,17220,17220,17220,0
|
|
20250204,155900,9752240,17220,17220,17220,17220,0
|
|
20250204,155800,9752240,17220,17220,17220,17220,0
|
|
20250204,155700,9752240,17220,17220,17220,17220,0
|
|
20250204,155600,9752240,17220,17220,17220,17220,0
|
|
20250204,155500,9752240,17220,17220,17220,17220,0
|
|
20250204,155400,9752240,17220,17220,17220,17220,0
|
|
20250204,155300,9752240,17220,17220,17220,17220,0
|
|
20250204,155200,9752240,17220,17220,17220,17220,0
|
|
20250204,155100,9752240,17220,17220,17220,17220,0
|
|
20250204,155000,9752240,17220,17220,17220,17220,0
|
|
20250204,154900,9752240,17220,17220,17220,17220,0
|
|
20250204,154800,9752240,17220,17220,17220,17220,0
|
|
20250204,154700,9752240,17220,17220,17220,17220,0
|
|
20250204,154600,9752240,17220,17220,17220,17220,0
|
|
20250204,154500,9752240,17220,17220,17220,17220,0
|
|
20250204,154400,9752240,17220,17220,17220,17220,0
|
|
20250204,154300,9752240,17220,17220,17220,17220,0
|
|
20250204,154200,9752240,17220,17220,17220,17220,0
|
|
20250204,154100,9752240,17220,17220,17220,17220,0
|
|
20250204,154000,9752240,17220,17220,17220,17220,0
|
|
20250204,153900,9752240,17220,17220,17220,17220,0
|
|
20250204,153800,9752240,17220,17220,17220,17220,0
|
|
20250204,153700,9752240,17220,17220,17220,17220,0
|
|
20250204,153600,9752240,17220,17220,17220,17220,0
|
|
20250204,153500,9752240,17220,17220,17220,17220,0
|
|
20250204,153400,9752240,17220,17220,17220,17220,3
|
|
20250204,153300,9752240,17220,17220,17220,17220,0
|
|
20250204,153200,9752240,17220,17220,17220,17220,0
|
|
20250204,153100,9752240,17220,17220,17220,17220,0
|
|
20250204,153000,9752240,17220,17220,17220,17220,3
|
|
20250204,152900,9700580,17220,17220,17220,17220,0
|
|
20250204,152800,9700580,17220,17220,17220,17220,0
|
|
20250204,152700,9700580,17220,17220,17220,17220,0
|
|
20250204,152600,9700580,17220,17220,17220,17220,0
|
|
20250204,152500,9700580,17220,17220,17220,17220,0
|
|
20250204,152400,9700580,17220,17220,17220,17220,0
|
|
20250204,152300,9700580,17220,17220,17220,17220,0
|
|
20250204,152200,9700580,17220,17220,17220,17220,0
|
|
20250204,152100,9700580,17220,17220,17220,17220,0
|
|
20250204,152000,9700580,17220,17220,17220,17220,0
|
|
20250204,151900,9700580,17220,17220,17220,17220,1
|
|
20250204,151800,9683360,17210,17210,17210,17210,0
|
|
20250204,151700,9683360,17210,17210,17210,17210,0
|
|
20250204,151600,9683360,17210,17210,17210,17210,0
|
|
20250204,151500,9683360,17210,17210,17210,17210,0
|
|
20250204,151400,9683360,17210,17210,17210,17210,0
|
|
20250204,151300,9683360,17210,17210,17210,17210,0
|
|
20250204,151200,9683360,17210,17210,17210,17210,0
|
|
20250204,151100,9683360,17210,17210,17210,17210,0
|
|
20250204,151000,9683360,17210,17210,17210,17210,0
|
|
20250204,150900,9683360,17210,17210,17210,17210,0
|
|
20250204,150800,9683360,17210,17210,17210,17210,0
|
|
20250204,150700,9683360,17210,17210,17210,17210,0
|
|
20250204,150600,9683360,17210,17210,17210,17210,0
|
|
20250204,150500,9683360,17210,17210,17210,17210,41
|
|
20250204,150400,8977750,17220,17220,17220,17220,0
|
|
20250204,150300,8977750,17220,17220,17220,17220,0
|
|
20250204,150200,8977750,17220,17220,17220,17220,0
|
|
20250204,150100,8977750,17220,17220,17220,17220,0
|
|
20250204,150000,8977750,17220,17220,17220,17220,1
|
|
20250204,145900,8960530,17210,17210,17210,17210,0
|
|
20250204,145800,8960530,17210,17210,17210,17210,3
|
|
20250204,145700,8908900,17210,17210,17210,17210,0
|
|
20250204,145600,8908900,17210,17210,17210,17210,1
|
|
20250204,145500,8891690,17200,17200,17200,17200,0
|
|
20250204,145400,8891690,17200,17200,17200,17200,0
|
|
20250204,145300,8891690,17200,17200,17200,17200,0
|
|
20250204,145200,8891690,17200,17200,17200,17200,0
|
|
20250204,145100,8891690,17200,17200,17200,17200,0
|
|
20250204,145000,8891690,17200,17200,17200,17200,0
|
|
20250204,144900,8891690,17200,17200,17200,17200,0
|
|
20250204,144800,8891690,17200,17200,17200,17200,0
|
|
20250204,144700,8891690,17200,17200,17200,17200,0
|
|
20250204,144600,8891690,17200,17200,17200,17200,0
|
|
20250204,144500,8891690,17200,17200,17200,17200,0
|
|
20250204,144400,8891690,17200,17200,17200,17200,0
|
|
20250204,144300,8891690,17200,17200,17200,17200,0
|
|
20250204,144200,8891690,17200,17200,17200,17200,0
|
|
20250204,144100,8891690,17200,17200,17200,17200,0
|
|
20250204,144000,8891690,17200,17200,17200,17200,0
|
|
20250204,143900,8891690,17200,17200,17200,17200,0
|
|
20250204,143800,8891690,17200,17200,17200,17200,0
|
|
20250204,143700,8891690,17200,17200,17200,17200,0
|
|
20250204,143600,8891690,17200,17200,17200,17200,0
|
|
20250204,143500,8891690,17200,17200,17200,17200,0
|
|
20250204,143400,8891690,17200,17200,17200,17200,0
|
|
20250204,143300,8891690,17200,17200,17200,17200,0
|
|
20250204,143200,8891690,17200,17200,17200,17200,0
|
|
20250204,143100,8891690,17200,17200,17200,17200,0
|
|
20250204,143000,8891690,17200,17200,17200,17200,0
|
|
20250204,142900,8891690,17200,17200,17200,17200,95
|
|
20250204,142800,7257690,17210,17210,17210,17210,0
|
|
20250204,142700,7257690,17210,17210,17210,17210,0
|
|
20250204,142600,7257690,17210,17210,17210,17210,0
|
|
20250204,142500,7257690,17210,17210,17210,17210,0
|
|
20250204,142400,7257690,17210,17210,17210,17210,0
|
|
20250204,142300,7257690,17210,17210,17210,17210,0
|
|
20250204,142200,7257690,17210,17210,17210,17210,0
|
|
20250204,142100,7257690,17210,17210,17210,17210,0
|
|
20250204,142000,7257690,17210,17210,17210,17210,0
|
|
20250204,141900,7257690,17210,17210,17210,17210,0
|
|
20250204,141800,7257690,17210,17210,17210,17210,0
|
|
20250204,141700,7257690,17210,17210,17210,17210,0
|
|
20250204,141600,7257690,17210,17210,17210,17210,0
|
|
20250204,141500,7257690,17210,17210,17210,17210,0
|
|
20250204,141400,7257690,17210,17210,17210,17210,0
|
|
20250204,141300,7257690,17210,17210,17210,17210,0
|
|
20250204,141200,7257690,17210,17210,17210,17210,0
|
|
20250204,141100,7257690,17210,17210,17210,17210,0
|
|
20250204,141000,7257690,17210,17210,17210,17210,0
|
|
20250204,140900,7257690,17210,17210,17210,17210,0
|
|
20250204,140800,7257690,17210,17210,17210,17210,0
|
|
20250204,140700,7257690,17210,17210,17210,17210,0
|
|
20250204,140600,7257690,17210,17210,17210,17210,0
|
|
20250204,140500,7257690,17210,17210,17210,17210,8
|
|
20250204,140400,7120010,17200,17200,17200,17200,0
|
|
20250204,140300,7120010,17200,17200,17200,17200,0
|
|
20250204,140200,7120010,17200,17200,17200,17200,0
|
|
20250204,140100,7120010,17200,17200,17200,17200,0
|
|
20250204,140000,7120010,17200,17200,17200,17200,0
|
|
20250204,135900,7120010,17200,17200,17200,17200,0
|
|
20250204,135800,7120010,17200,17200,17200,17200,0
|
|
20250204,135700,7120010,17200,17200,17200,17200,0
|
|
20250204,135600,7120010,17200,17200,17200,17200,0
|
|
20250204,135500,7120010,17200,17200,17200,17200,0
|
|
20250204,135400,7120010,17200,17200,17200,17200,0
|
|
20250204,135300,7120010,17200,17200,17200,17200,0
|
|
20250204,135200,7120010,17200,17200,17200,17200,0
|
|
20250204,135100,7120010,17200,17200,17200,17200,0
|
|
20250204,135000,7120010,17200,17200,17200,17200,0
|
|
20250204,134900,7120010,17200,17200,17200,17200,0
|
|
20250204,134800,7120010,17200,17200,17200,17200,0
|
|
20250204,134700,7120010,17200,17200,17200,17200,1
|
|
20250204,134600,7102810,17200,17200,17200,17200,0
|
|
20250204,134500,7102810,17200,17200,17200,17200,0
|
|
20250204,134400,7102810,17200,17200,17200,17200,0
|
|
20250204,134300,7102810,17200,17200,17200,17200,0
|
|
20250204,134200,7102810,17200,17200,17200,17200,0
|
|
20250204,134100,7102810,17200,17200,17200,17200,0
|
|
20250204,134000,7102810,17200,17200,17200,17200,0
|
|
20250204,133900,7102810,17200,17200,17200,17200,0
|
|
20250204,133800,7102810,17200,17200,17200,17200,0
|
|
20250204,133700,7102810,17200,17200,17200,17200,0
|
|
20250204,133600,7102810,17200,17200,17200,17200,0
|
|
20250204,133500,7102810,17200,17200,17200,17200,0
|
|
20250204,133400,7102810,17200,17200,17200,17200,0
|
|
20250204,133300,7102810,17200,17200,17200,17200,0
|
|
20250204,133200,7102810,17200,17200,17200,17200,0
|
|
20250204,133100,7102810,17200,17200,17200,17200,0
|
|
20250204,133000,7102810,17200,17200,17200,17200,0
|
|
20250204,132900,7102810,17200,17200,17200,17200,0
|
|
20250204,132800,7102810,17200,17200,17200,17200,0
|
|
20250204,132700,7102810,17200,17200,17200,17200,0
|
|
20250204,132600,7102810,17200,17200,17200,17200,12
|
|
20250204,132500,6896410,17200,17200,17200,17200,0
|
|
20250204,132400,6896410,17200,17200,17200,17200,0
|
|
20250204,132300,6896410,17200,17200,17200,17200,0
|
|
20250204,132200,6896410,17200,17200,17200,17200,0
|
|
20250204,132100,6896410,17200,17200,17200,17200,0
|
|
20250204,132000,6896410,17200,17200,17200,17200,0
|
|
20250204,131900,6896410,17200,17200,17200,17200,0
|
|
20250204,131800,6896410,17200,17200,17200,17200,0
|
|
20250204,131700,6896410,17200,17200,17200,17200,0
|
|
20250204,131600,6896410,17200,17200,17200,17200,0
|
|
20250204,131500,6896410,17200,17200,17200,17200,0
|
|
20250204,131400,6896410,17200,17200,17200,17200,0
|
|
20250204,131300,6896410,17200,17200,17200,17200,15
|
|
20250204,131200,6638410,17200,17200,17200,17200,0
|
|
20250204,131100,6638410,17200,17200,17200,17200,5
|
|
20250204,131000,6552410,17200,17200,17200,17200,0
|
|
20250204,130900,6552410,17200,17200,17200,17200,0
|
|
20250204,130800,6552410,17200,17200,17200,17200,0
|
|
20250204,130700,6552410,17200,17200,17200,17200,0
|
|
20250204,130600,6552410,17200,17200,17200,17200,0
|
|
20250204,130500,6552410,17200,17200,17200,17200,3
|
|
20250204,130400,6500810,17200,17200,17200,17200,0
|
|
20250204,130300,6500810,17200,17200,17200,17200,0
|
|
20250204,130200,6500810,17200,17200,17200,17200,0
|
|
20250204,130100,6500810,17200,17200,17200,17200,0
|
|
20250204,130000,6500810,17200,17200,17200,17200,0
|
|
20250204,125900,6500810,17200,17200,17200,17200,0
|
|
20250204,125800,6500810,17200,17200,17200,17200,0
|
|
20250204,125700,6500810,17200,17200,17200,17200,0
|
|
20250204,125600,6500810,17200,17200,17200,17200,0
|
|
20250204,125500,6500810,17200,17200,17200,17200,0
|
|
20250204,125400,6500810,17200,17200,17200,17200,1
|
|
20250204,125300,6483610,17200,17200,17200,17200,0
|
|
20250204,125200,6483610,17200,17200,17200,17200,0
|
|
20250204,125100,6483610,17200,17200,17200,17200,0
|
|
20250204,125000,6483610,17200,17200,17200,17200,0
|
|
20250204,124900,6483610,17200,17200,17200,17200,0
|
|
20250204,124800,6483610,17200,17200,17200,17200,0
|
|
20250204,124700,6483610,17200,17200,17200,17200,0
|
|
20250204,124600,6483610,17200,17200,17200,17200,0
|
|
20250204,124500,6483610,17200,17200,17200,17200,0
|
|
20250204,124400,6483610,17200,17200,17200,17200,0
|
|
20250204,124300,6483610,17200,17200,17200,17200,0
|
|
20250204,124200,6483610,17200,17200,17200,17200,0
|
|
20250204,124100,6483610,17200,17200,17200,17200,0
|
|
20250204,124000,6483610,17200,17200,17200,17200,0
|
|
20250204,123900,6483610,17200,17200,17200,17200,0
|
|
20250204,123800,6483610,17200,17200,17200,17200,0
|
|
20250204,123700,6483610,17200,17200,17200,17200,0
|
|
20250204,123600,6483610,17200,17200,17200,17200,0
|
|
20250204,123500,6483610,17200,17200,17200,17200,0
|
|
20250204,123400,6483610,17200,17200,17200,17200,0
|
|
20250204,123300,6483610,17200,17200,17200,17200,0
|
|
20250204,123200,6483610,17200,17200,17200,17200,0
|
|
20250204,123100,6483610,17200,17200,17200,17200,0
|
|
20250204,123000,6483610,17200,17200,17200,17200,0
|
|
20250204,122900,6483610,17200,17200,17200,17200,0
|
|
20250204,122800,6483610,17200,17200,17200,17200,0
|
|
20250204,122700,6483610,17200,17200,17200,17200,0
|
|
20250204,122600,6483610,17200,17200,17200,17200,0
|
|
20250204,122500,6483610,17200,17200,17200,17200,1
|
|
20250204,122400,6466410,17200,17200,17200,17200,10
|
|
20250204,122300,6294410,17200,17200,17200,17200,0
|
|
20250204,122200,6294410,17200,17200,17200,17200,0
|
|
20250204,122100,6294410,17200,17200,17200,17200,0
|
|
20250204,122000,6294410,17200,17200,17200,17200,26
|
|
20250204,121900,5847210,17200,17200,17200,17200,0
|
|
20250204,121800,5847210,17200,17200,17200,17200,0
|
|
20250204,121700,5847210,17200,17200,17200,17200,0
|
|
20250204,121600,5847210,17200,17200,17200,17200,0
|
|
20250204,121500,5847210,17200,17200,17200,17200,0
|
|
20250204,121400,5847210,17200,17200,17200,17200,0
|
|
20250204,121300,5847210,17200,17200,17200,17200,0
|
|
20250204,121200,5847210,17200,17200,17200,17200,100
|
|
20250204,121100,4127210,17220,17220,17220,17220,0
|
|
20250204,121000,4127210,17220,17220,17220,17220,0
|
|
20250204,120900,4127210,17220,17220,17220,17220,0
|
|
20250204,120800,4127210,17220,17220,17220,17220,0
|
|
20250204,120700,4127210,17220,17220,17220,17220,0
|
|
20250204,120600,4127210,17220,17220,17220,17220,0
|
|
20250204,120500,4127210,17220,17220,17220,17220,0
|
|
20250204,120400,4127210,17220,17220,17220,17220,0
|
|
20250204,120300,4127210,17220,17220,17220,17220,0
|
|
20250204,120200,4127210,17220,17220,17220,17220,0
|
|
20250204,120100,4127210,17220,17220,17220,17220,0
|
|
20250204,120000,4127210,17220,17220,17220,17220,0
|
|
20250204,115900,4127210,17220,17220,17220,17220,0
|
|
20250204,115800,4127210,17220,17220,17220,17220,0
|
|
20250204,115700,4127210,17220,17220,17220,17220,0
|
|
20250204,115600,4127210,17220,17220,17220,17220,0
|
|
20250204,115500,4127210,17220,17220,17220,17220,0
|
|
20250204,115400,4127210,17220,17220,17220,17220,0
|
|
20250204,115300,4127210,17220,17220,17220,17220,0
|
|
20250204,115200,4127210,17220,17220,17220,17220,0
|
|
20250204,115100,4127210,17220,17220,17220,17220,0
|
|
20250204,115000,4127210,17220,17220,17220,17220,0
|
|
20250204,114900,4127210,17220,17220,17220,17220,0
|
|
20250204,114800,4127210,17220,17220,17220,17220,0
|
|
20250204,114700,4127210,17220,17220,17220,17220,0
|
|
20250204,114600,4127210,17220,17220,17220,17220,0
|
|
20250204,114500,4127210,17220,17220,17220,17220,1
|
|
20250204,114400,4109990,17220,17220,17220,17220,0
|
|
20250204,114300,4109990,17220,17220,17220,17220,0
|
|
20250204,114200,4109990,17220,17220,17220,17220,0
|
|
20250204,114100,4109990,17220,17220,17220,17220,0
|
|
20250204,114000,4109990,17220,17220,17220,17220,0
|
|
20250204,113900,4109990,17220,17220,17220,17220,0
|
|
20250204,113800,4109990,17220,17220,17220,17220,0
|
|
20250204,113700,4109990,17220,17220,17220,17220,0
|
|
20250204,113600,4109990,17220,17220,17220,17220,0
|
|
20250204,113500,4109990,17220,17220,17220,17220,0
|
|
20250204,113400,4109990,17220,17220,17220,17220,0
|
|
20250204,113300,4109990,17220,17220,17220,17220,0
|
|
20250204,113200,4109990,17220,17220,17220,17220,0
|
|
20250204,113100,4109990,17220,17220,17220,17220,0
|
|
20250204,113000,4109990,17220,17220,17220,17220,0
|
|
20250204,112900,4109990,17220,17220,17220,17220,0
|
|
20250204,112800,4109990,17220,17220,17220,17220,0
|
|
20250204,112700,4109990,17220,17220,17220,17220,0
|
|
20250204,112600,4109990,17220,17220,17220,17220,0
|
|
20250204,112500,4109990,17220,17220,17220,17220,0
|
|
20250204,112400,4109990,17220,17220,17220,17220,0
|
|
20250204,112300,4109990,17220,17220,17220,17220,0
|
|
20250204,112200,4109990,17220,17220,17220,17220,0
|
|
20250204,112100,4109990,17220,17220,17220,17220,0
|
|
20250204,112000,4109990,17220,17220,17220,17220,0
|
|
20250204,111900,4109990,17220,17220,17220,17220,0
|
|
20250204,111800,4109990,17220,17220,17220,17220,0
|
|
20250204,111700,4109990,17220,17220,17220,17220,0
|
|
20250204,111600,4109990,17220,17220,17220,17220,1
|
|
20250204,111500,4092770,17220,17220,17220,17220,0
|
|
20250204,111400,4092770,17220,17220,17220,17220,0
|
|
20250204,111300,4092770,17220,17220,17220,17220,0
|
|
20250204,111200,4092770,17220,17220,17220,17220,0
|
|
20250204,111100,4092770,17220,17220,17220,17220,0
|
|
20250204,111000,4092770,17220,17220,17220,17220,0
|
|
20250204,110900,4092770,17220,17220,17220,17220,0
|
|
20250204,110800,4092770,17220,17220,17220,17220,0
|
|
20250204,110700,4092770,17220,17220,17220,17220,0
|
|
20250204,110600,4092770,17220,17220,17220,17220,0
|
|
20250204,110500,4092770,17220,17220,17220,17220,0
|
|
20250204,110400,4092770,17220,17220,17220,17220,0
|
|
20250204,110300,4092770,17220,17220,17220,17220,0
|
|
20250204,110200,4092770,17220,17220,17220,17220,0
|
|
20250204,110100,4092770,17220,17220,17220,17220,0
|
|
20250204,110000,4092770,17220,17220,17220,17220,0
|
|
20250204,105900,4092770,17220,17220,17220,17220,0
|
|
20250204,105800,4092770,17220,17220,17220,17220,0
|
|
20250204,105700,4092770,17220,17220,17220,17220,0
|
|
20250204,105600,4092770,17220,17220,17220,17220,0
|
|
20250204,105500,4092770,17220,17220,17220,17220,0
|
|
20250204,105400,4092770,17220,17220,17220,17220,0
|
|
20250204,105300,4092770,17220,17220,17220,17220,0
|
|
20250204,105200,4092770,17220,17220,17220,17220,0
|
|
20250204,105100,4092770,17220,17220,17220,17220,0
|
|
20250204,105000,4092770,17220,17220,17220,17220,0
|
|
20250204,104900,4092770,17220,17220,17220,17220,0
|
|
20250204,104800,4092770,17220,17220,17220,17220,0
|
|
20250204,104700,4092770,17220,17220,17220,17220,0
|
|
20250204,104600,4092770,17220,17220,17220,17220,0
|
|
20250204,104500,4092770,17220,17220,17220,17220,6
|
|
20250204,104400,3989450,17220,17220,17220,17220,0
|
|
20250204,104300,3989450,17220,17220,17220,17220,0
|
|
20250204,104200,3989450,17220,17220,17220,17220,0
|
|
20250204,104100,3989450,17220,17220,17220,17220,0
|
|
20250204,104000,3989450,17220,17220,17220,17220,0
|
|
20250204,103900,3989450,17220,17220,17220,17220,0
|
|
20250204,103800,3989450,17220,17220,17220,17220,8
|
|
20250204,103700,3851690,17220,17220,17220,17220,0
|
|
20250204,103600,3851690,17220,17220,17220,17220,0
|
|
20250204,103500,3851690,17220,17220,17220,17220,0
|
|
20250204,103400,3851690,17220,17220,17220,17220,0
|
|
20250204,103300,3851690,17220,17240,17240,17220,96
|
|
20250204,103200,2196830,17240,17240,17240,17240,12
|
|
20250204,103100,1989950,17240,17240,17240,17240,0
|
|
20250204,103000,1989950,17240,17240,17240,17240,0
|
|
20250204,102900,1989950,17240,17240,17240,17240,0
|
|
20250204,102800,1989950,17240,17240,17240,17240,0
|
|
20250204,102700,1989950,17240,17240,17240,17240,0
|
|
20250204,102600,1989950,17240,17240,17240,17240,0
|
|
20250204,102500,1989950,17240,17240,17240,17240,0
|
|
20250204,102400,1989950,17240,17240,17240,17240,0
|
|
20250204,102300,1989950,17240,17240,17240,17240,0
|
|
20250204,102200,1989950,17240,17240,17240,17240,0
|
|
20250204,102100,1989950,17240,17240,17240,17240,0
|
|
20250204,102000,1989950,17240,17240,17240,17240,0
|
|
20250204,101900,1989950,17240,17240,17240,17240,0
|
|
20250204,101800,1989950,17240,17240,17240,17240,0
|
|
20250204,101700,1989950,17240,17240,17240,17240,0
|
|
20250204,101600,1989950,17240,17240,17240,17240,0
|
|
20250204,101500,1989950,17240,17240,17240,17240,1
|
|
20250204,101400,1972710,17200,17200,17200,17200,0
|
|
20250204,101300,1972710,17200,17200,17200,17200,16
|
|
20250204,101200,1697510,17200,17200,17200,17200,0
|
|
20250204,101100,1697510,17200,17200,17200,17200,0
|
|
20250204,101000,1697510,17200,17200,17200,17200,0
|
|
20250204,100900,1697510,17200,17200,17200,17200,64
|
|
20250204,100800,596710,17240,17240,17240,17240,0
|
|
20250204,100700,596710,17240,17240,17240,17240,0
|
|
20250204,100600,596710,17240,17240,17240,17240,0
|
|
20250204,100500,596710,17240,17240,17240,17240,0
|
|
20250204,100400,596710,17240,17240,17240,17240,0
|
|
20250204,100300,596710,17240,17240,17240,17240,0
|
|
20250204,100200,596710,17240,17240,17240,17240,0
|
|
20250204,100100,596710,17240,17240,17240,17240,0
|
|
20250204,100000,596710,17240,17240,17240,17240,0
|
|
20250204,095900,596710,17240,17240,17240,17240,0
|
|
20250204,095800,596710,17240,17240,17240,17240,0
|
|
20250204,095700,596710,17240,17240,17240,17240,0
|
|
20250204,095600,596710,17240,17240,17240,17240,0
|
|
20250204,095500,596710,17240,17240,17240,17240,0
|
|
20250204,095400,596710,17240,17240,17240,17240,0
|
|
20250204,095300,596710,17240,17240,17240,17240,0
|
|
20250204,095200,596710,17240,17200,17240,17200,3
|
|
20250204,095100,545030,17150,17150,17150,17150,0
|
|
20250204,095000,545030,17150,17150,17150,17150,0
|
|
20250204,094900,545030,17150,17150,17150,17150,1
|
|
20250204,094800,527880,17200,17200,17200,17200,0
|
|
20250204,094700,527880,17200,17200,17200,17200,0
|
|
20250204,094600,527880,17200,17200,17200,17200,0
|
|
20250204,094500,527880,17200,17200,17200,17200,0
|
|
20250204,094400,527880,17200,17200,17200,17200,0
|
|
20250204,094300,527880,17200,17200,17200,17200,0
|
|
20250204,094200,527880,17200,17200,17200,17200,0
|
|
20250204,094100,527880,17200,17200,17200,17200,0
|
|
20250204,094000,527880,17200,17200,17200,17200,0
|
|
20250204,093900,527880,17200,17200,17200,17200,0
|
|
20250204,093800,527880,17200,17200,17200,17200,0
|
|
20250204,093700,527880,17200,17200,17200,17200,0
|
|
20250204,093600,527880,17200,17200,17200,17200,0
|
|
20250204,093500,527880,17200,17200,17200,17200,0
|
|
20250204,093400,527880,17200,17200,17200,17200,0
|
|
20250204,093300,527880,17200,17200,17200,17200,0
|
|
20250204,093200,527880,17200,17200,17200,17200,0
|
|
20250204,093100,527880,17200,17200,17200,17200,0
|
|
20250204,093000,527880,17200,17200,17200,17200,0
|
|
20250204,092900,527880,17200,17200,17200,17200,0
|
|
20250204,092800,527880,17200,17200,17200,17200,0
|
|
20250204,092700,527880,17200,17200,17200,17200,0
|
|
20250204,092600,527880,17200,17200,17200,17200,0
|
|
20250204,092500,527880,17200,17200,17200,17200,0
|
|
20250204,092400,527880,17200,17240,17240,17200,3
|
|
20250204,092300,476200,17100,17100,17100,17100,0
|
|
20250204,092200,476200,17100,17100,17100,17100,0
|
|
20250204,092100,476200,17100,17100,17100,17100,0
|
|
20250204,092000,476200,17100,17100,17100,17100,0
|
|
20250204,091900,476200,17100,17100,17100,17100,0
|
|
20250204,091800,476200,17100,17100,17100,17100,0
|
|
20250204,091700,476200,17100,17100,17100,17100,0
|
|
20250204,091600,476200,17100,17100,17100,17100,0
|
|
20250204,091500,476200,17100,17100,17100,17100,0
|
|
20250204,091400,476200,17100,17100,17100,17100,0
|
|
20250204,091300,476200,17100,17100,17100,17100,0
|
|
20250204,091200,476200,17100,17100,17100,17100,0
|
|
20250204,091100,476200,17100,17100,17100,17100,0
|
|
20250204,091000,476200,17100,17100,17100,17100,0
|
|
20250204,090900,476200,17100,17100,17100,17100,0
|
|
20250204,090800,476200,17100,17100,17100,17100,0
|
|
20250204,090700,476200,17100,17100,17100,17100,2
|
|
20250204,090600,442000,17000,17000,17000,17000,0
|
|
20250204,090500,442000,17000,17000,17000,17000,0
|
|
20250204,090400,442000,17000,17000,17000,17000,0
|
|
20250204,090300,442000,17000,17000,17000,17000,0
|
|
20250204,090200,442000,17000,17000,17000,17000,0
|
|
20250204,090100,442000,17000,17000,17000,17000,6
|
|
20250204,090000,340000,17000,17000,17000,17000,20
|