607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,190400,7987600,17200,17200,17200,17200,46
|
|
20250205,190300,7987600,17200,17200,17200,17200,0
|
|
20250205,190200,7987600,17200,17200,17200,17200,0
|
|
20250205,190100,7987600,17200,17200,17200,17200,0
|
|
20250205,190000,7987600,17200,17200,17200,17200,0
|
|
20250205,185900,7987600,17200,17200,17200,17200,0
|
|
20250205,185800,7987600,17200,17200,17200,17200,0
|
|
20250205,185700,7987600,17200,17200,17200,17200,0
|
|
20250205,185600,7987600,17200,17200,17200,17200,0
|
|
20250205,185500,7987600,17200,17200,17200,17200,0
|
|
20250205,185400,7987600,17200,17200,17200,17200,0
|
|
20250205,185300,7987600,17200,17200,17200,17200,0
|
|
20250205,185200,7987600,17200,17200,17200,17200,0
|
|
20250205,185100,7987600,17200,17200,17200,17200,0
|
|
20250205,185000,7987600,17200,17200,17200,17200,0
|
|
20250205,184900,7987600,17200,17200,17200,17200,0
|
|
20250205,184800,7987600,17200,17200,17200,17200,0
|
|
20250205,184700,7987600,17200,17200,17200,17200,0
|
|
20250205,184600,7987600,17200,17200,17200,17200,0
|
|
20250205,184500,7987600,17200,17200,17200,17200,0
|
|
20250205,184400,7987600,17200,17200,17200,17200,0
|
|
20250205,184300,7987600,17200,17200,17200,17200,0
|
|
20250205,184200,7987600,17200,17200,17200,17200,0
|
|
20250205,184100,7987600,17200,17200,17200,17200,0
|
|
20250205,184000,7987600,17200,17200,17200,17200,0
|
|
20250205,183900,7987600,17200,17200,17200,17200,0
|
|
20250205,183800,7987600,17200,17200,17200,17200,0
|
|
20250205,183700,7987600,17200,17200,17200,17200,0
|
|
20250205,183600,7987600,17200,17200,17200,17200,0
|
|
20250205,183500,7987600,17200,17200,17200,17200,0
|
|
20250205,183400,7987600,17200,17200,17200,17200,46
|
|
20250205,183300,7987600,17200,17200,17200,17200,0
|
|
20250205,183200,7987600,17200,17200,17200,17200,0
|
|
20250205,183100,7987600,17200,17200,17200,17200,0
|
|
20250205,183000,7987600,17200,17200,17200,17200,0
|
|
20250205,182900,7987600,17200,17200,17200,17200,0
|
|
20250205,182800,7987600,17200,17200,17200,17200,0
|
|
20250205,182700,7987600,17200,17200,17200,17200,0
|
|
20250205,182600,7987600,17200,17200,17200,17200,0
|
|
20250205,182500,7987600,17200,17200,17200,17200,0
|
|
20250205,182400,7987600,17200,17200,17200,17200,0
|
|
20250205,182300,7987600,17200,17200,17200,17200,0
|
|
20250205,182200,7987600,17200,17200,17200,17200,0
|
|
20250205,182100,7987600,17200,17200,17200,17200,0
|
|
20250205,182000,7987600,17200,17200,17200,17200,0
|
|
20250205,181900,7987600,17200,17200,17200,17200,0
|
|
20250205,181800,7987600,17200,17200,17200,17200,0
|
|
20250205,181700,7987600,17200,17200,17200,17200,0
|
|
20250205,181600,7987600,17200,17200,17200,17200,0
|
|
20250205,181500,7987600,17200,17200,17200,17200,0
|
|
20250205,181400,7987600,17200,17200,17200,17200,0
|
|
20250205,181300,7987600,17200,17200,17200,17200,0
|
|
20250205,181200,7987600,17200,17200,17200,17200,0
|
|
20250205,181100,7987600,17200,17200,17200,17200,0
|
|
20250205,181000,7987600,17200,17200,17200,17200,0
|
|
20250205,180900,7987600,17200,17200,17200,17200,0
|
|
20250205,180800,7987600,17200,17200,17200,17200,0
|
|
20250205,180700,7987600,17200,17200,17200,17200,0
|
|
20250205,180600,7987600,17200,17200,17200,17200,0
|
|
20250205,180500,7987600,17200,17200,17200,17200,0
|
|
20250205,180400,7987600,17200,17200,17200,17200,46
|
|
20250205,180300,7987600,17200,17200,17200,17200,0
|
|
20250205,180200,7987600,17200,17200,17200,17200,0
|
|
20250205,180100,7987600,17200,17200,17200,17200,0
|
|
20250205,180000,7987600,17200,17200,17200,17200,0
|
|
20250205,175900,7987600,17200,17200,17200,17200,0
|
|
20250205,175800,7987600,17200,17200,17200,17200,0
|
|
20250205,175700,7987600,17200,17200,17200,17200,0
|
|
20250205,175600,7987600,17200,17200,17200,17200,0
|
|
20250205,175500,7987600,17200,17200,17200,17200,0
|
|
20250205,175400,7987600,17200,17200,17200,17200,0
|
|
20250205,175300,7987600,17200,17200,17200,17200,0
|
|
20250205,175200,7987600,17200,17200,17200,17200,0
|
|
20250205,175100,7987600,17200,17200,17200,17200,0
|
|
20250205,175000,7987600,17200,17200,17200,17200,0
|
|
20250205,174900,7987600,17200,17200,17200,17200,0
|
|
20250205,174800,7987600,17200,17200,17200,17200,0
|
|
20250205,174700,7987600,17200,17200,17200,17200,0
|
|
20250205,174600,7987600,17200,17200,17200,17200,0
|
|
20250205,174500,7987600,17200,17200,17200,17200,0
|
|
20250205,174400,7987600,17200,17200,17200,17200,0
|
|
20250205,174300,7987600,17200,17200,17200,17200,0
|
|
20250205,174200,7987600,17200,17200,17200,17200,0
|
|
20250205,174100,7987600,17200,17200,17200,17200,0
|
|
20250205,174000,7987600,17200,17200,17200,17200,0
|
|
20250205,173900,7987600,17200,17200,17200,17200,0
|
|
20250205,173800,7987600,17200,17200,17200,17200,0
|
|
20250205,173700,7987600,17200,17200,17200,17200,0
|
|
20250205,173600,7987600,17200,17200,17200,17200,0
|
|
20250205,173500,7987600,17200,17200,17200,17200,0
|
|
20250205,173400,7987600,17200,17200,17200,17200,46
|
|
20250205,173300,7987600,17200,17200,17200,17200,0
|
|
20250205,173200,7987600,17200,17200,17200,17200,0
|
|
20250205,173100,7987600,17200,17200,17200,17200,0
|
|
20250205,173000,7987600,17200,17200,17200,17200,0
|
|
20250205,172900,7987600,17200,17200,17200,17200,0
|
|
20250205,172800,7987600,17200,17200,17200,17200,0
|
|
20250205,172700,7987600,17200,17200,17200,17200,0
|
|
20250205,172600,7987600,17200,17200,17200,17200,0
|
|
20250205,172500,7987600,17200,17200,17200,17200,0
|
|
20250205,172400,7987600,17200,17200,17200,17200,0
|
|
20250205,172300,7987600,17200,17200,17200,17200,0
|
|
20250205,172200,7987600,17200,17200,17200,17200,0
|
|
20250205,172100,7987600,17200,17200,17200,17200,0
|
|
20250205,172000,7987600,17200,17200,17200,17200,0
|
|
20250205,171900,7987600,17200,17200,17200,17200,0
|
|
20250205,171800,7987600,17200,17200,17200,17200,0
|
|
20250205,171700,7987600,17200,17200,17200,17200,0
|
|
20250205,171600,7987600,17200,17200,17200,17200,0
|
|
20250205,171500,7987600,17200,17200,17200,17200,0
|
|
20250205,171400,7987600,17200,17200,17200,17200,0
|
|
20250205,171300,7987600,17200,17200,17200,17200,0
|
|
20250205,171200,7987600,17200,17200,17200,17200,0
|
|
20250205,171100,7987600,17200,17200,17200,17200,0
|
|
20250205,171000,7987600,17200,17200,17200,17200,0
|
|
20250205,170900,7987600,17200,17200,17200,17200,0
|
|
20250205,170800,7987600,17200,17200,17200,17200,0
|
|
20250205,170700,7987600,17200,17200,17200,17200,0
|
|
20250205,170600,7987600,17200,17200,17200,17200,0
|
|
20250205,170500,7987600,17200,17200,17200,17200,0
|
|
20250205,170400,7987600,17200,17200,17200,17200,46
|
|
20250205,170300,7987600,17200,17200,17200,17200,0
|
|
20250205,170200,7987600,17200,17200,17200,17200,0
|
|
20250205,170100,7987600,17200,17200,17200,17200,0
|
|
20250205,170000,7987600,17200,17200,17200,17200,0
|
|
20250205,165900,7987600,17200,17200,17200,17200,0
|
|
20250205,165800,7987600,17200,17200,17200,17200,0
|
|
20250205,165700,7987600,17200,17200,17200,17200,0
|
|
20250205,165600,7987600,17200,17200,17200,17200,0
|
|
20250205,165500,7987600,17200,17200,17200,17200,0
|
|
20250205,165400,7987600,17200,17200,17200,17200,0
|
|
20250205,165300,7987600,17200,17200,17200,17200,0
|
|
20250205,165200,7987600,17200,17200,17200,17200,0
|
|
20250205,165100,7987600,17200,17200,17200,17200,0
|
|
20250205,165000,7987600,17200,17200,17200,17200,0
|
|
20250205,164900,7987600,17200,17200,17200,17200,0
|
|
20250205,164800,7987600,17200,17200,17200,17200,0
|
|
20250205,164700,7987600,17200,17200,17200,17200,0
|
|
20250205,164600,7987600,17200,17200,17200,17200,0
|
|
20250205,164500,7987600,17200,17200,17200,17200,0
|
|
20250205,164400,7987600,17200,17200,17200,17200,0
|
|
20250205,164300,7987600,17200,17200,17200,17200,0
|
|
20250205,164200,7987600,17200,17200,17200,17200,0
|
|
20250205,164100,7987600,17200,17200,17200,17200,0
|
|
20250205,164000,7987600,17200,17200,17200,17200,0
|
|
20250205,163900,7987600,17200,17200,17200,17200,0
|
|
20250205,163800,7987600,17200,17200,17200,17200,0
|
|
20250205,163700,7987600,17200,17200,17200,17200,0
|
|
20250205,163600,7987600,17200,17200,17200,17200,0
|
|
20250205,163500,7987600,17200,17200,17200,17200,0
|
|
20250205,163400,7987600,17200,17200,17200,17200,46
|
|
20250205,163300,7987600,17200,17200,17200,17200,0
|
|
20250205,163200,7987600,17200,17200,17200,17200,0
|
|
20250205,163100,7987600,17200,17200,17200,17200,0
|
|
20250205,163000,7987600,17200,17200,17200,17200,0
|
|
20250205,162900,7987600,17200,17200,17200,17200,0
|
|
20250205,162800,7987600,17200,17200,17200,17200,0
|
|
20250205,162700,7987600,17200,17200,17200,17200,0
|
|
20250205,162600,7987600,17200,17200,17200,17200,0
|
|
20250205,162500,7987600,17200,17200,17200,17200,0
|
|
20250205,162400,7987600,17200,17200,17200,17200,0
|
|
20250205,162300,7987600,17200,17200,17200,17200,0
|
|
20250205,162200,7987600,17200,17200,17200,17200,0
|
|
20250205,162100,7987600,17200,17200,17200,17200,0
|
|
20250205,162000,7987600,17200,17200,17200,17200,0
|
|
20250205,161900,7987600,17200,17200,17200,17200,0
|
|
20250205,161800,7987600,17200,17200,17200,17200,0
|
|
20250205,161700,7987600,17200,17200,17200,17200,0
|
|
20250205,161600,7987600,17200,17200,17200,17200,0
|
|
20250205,161500,7987600,17200,17200,17200,17200,0
|
|
20250205,161400,7987600,17200,17200,17200,17200,0
|
|
20250205,161300,7987600,17200,17200,17200,17200,0
|
|
20250205,161200,7987600,17200,17200,17200,17200,0
|
|
20250205,161100,7987600,17200,17200,17200,17200,0
|
|
20250205,161000,7987600,17200,17200,17200,17200,0
|
|
20250205,160900,7987600,17200,17200,17200,17200,0
|
|
20250205,160800,7987600,17200,17200,17200,17200,0
|
|
20250205,160700,7987600,17200,17200,17200,17200,0
|
|
20250205,160600,7987600,17200,17200,17200,17200,0
|
|
20250205,160500,7987600,17200,17200,17200,17200,0
|
|
20250205,160400,7987600,17200,17200,17200,17200,46
|
|
20250205,160300,7987600,17200,17200,17200,17200,0
|
|
20250205,160200,7987600,17200,17200,17200,17200,0
|
|
20250205,160100,7987600,17200,17200,17200,17200,0
|
|
20250205,160000,7987600,17200,17200,17200,17200,0
|
|
20250205,155900,7987600,17200,17200,17200,17200,0
|
|
20250205,155800,7987600,17200,17200,17200,17200,0
|
|
20250205,155700,7987600,17200,17200,17200,17200,0
|
|
20250205,155600,7987600,17200,17200,17200,17200,0
|
|
20250205,155500,7987600,17200,17200,17200,17200,0
|
|
20250205,155400,7987600,17200,17200,17200,17200,0
|
|
20250205,155300,7987600,17200,17200,17200,17200,0
|
|
20250205,155200,7987600,17200,17200,17200,17200,0
|
|
20250205,155100,7987600,17200,17200,17200,17200,0
|
|
20250205,155000,7987600,17200,17200,17200,17200,0
|
|
20250205,154900,7987600,17200,17200,17200,17200,0
|
|
20250205,154800,7987600,17200,17200,17200,17200,0
|
|
20250205,154700,7987600,17200,17200,17200,17200,0
|
|
20250205,154600,7987600,17200,17200,17200,17200,0
|
|
20250205,154500,7987600,17200,17200,17200,17200,0
|
|
20250205,154400,7987600,17200,17200,17200,17200,0
|
|
20250205,154300,7987600,17200,17200,17200,17200,0
|
|
20250205,154200,7987600,17200,17200,17200,17200,0
|
|
20250205,154100,7987600,17200,17200,17200,17200,0
|
|
20250205,154000,7987600,17200,17200,17200,17200,0
|
|
20250205,153900,7987600,17200,17200,17200,17200,0
|
|
20250205,153800,7987600,17200,17200,17200,17200,0
|
|
20250205,153700,7987600,17200,17200,17200,17200,0
|
|
20250205,153600,7987600,17200,17200,17200,17200,0
|
|
20250205,153500,7987600,17200,17200,17200,17200,0
|
|
20250205,153400,7987600,17200,17200,17200,17200,46
|
|
20250205,153300,7987600,17200,17200,17200,17200,0
|
|
20250205,153200,7987600,17200,17200,17200,17200,0
|
|
20250205,153100,7987600,17200,17200,17200,17200,0
|
|
20250205,153000,7987600,17200,17200,17200,17200,46
|
|
20250205,152900,7196400,17220,17220,17220,17220,0
|
|
20250205,152800,7196400,17220,17220,17220,17220,0
|
|
20250205,152700,7196400,17220,17220,17220,17220,0
|
|
20250205,152600,7196400,17220,17220,17220,17220,0
|
|
20250205,152500,7196400,17220,17220,17220,17220,0
|
|
20250205,152400,7196400,17220,17220,17220,17220,0
|
|
20250205,152300,7196400,17220,17220,17220,17220,0
|
|
20250205,152200,7196400,17220,17220,17220,17220,0
|
|
20250205,152100,7196400,17220,17220,17220,17220,0
|
|
20250205,152000,7196400,17220,17220,17220,17220,0
|
|
20250205,151900,7196400,17220,17200,17220,17200,4
|
|
20250205,151800,7127580,17200,17200,17200,17200,4
|
|
20250205,151700,7058780,17200,17200,17200,17200,0
|
|
20250205,151600,7058780,17200,17200,17200,17200,0
|
|
20250205,151500,7058780,17200,17200,17200,17200,0
|
|
20250205,151400,7058780,17200,17200,17200,17200,0
|
|
20250205,151300,7058780,17200,17200,17200,17200,0
|
|
20250205,151200,7058780,17200,17200,17200,17200,0
|
|
20250205,151100,7058780,17200,17200,17200,17200,0
|
|
20250205,151000,7058780,17200,17200,17200,17200,3
|
|
20250205,150900,7007180,17220,17220,17220,17220,0
|
|
20250205,150800,7007180,17220,17220,17220,17220,0
|
|
20250205,150700,7007180,17220,17220,17220,17220,0
|
|
20250205,150600,7007180,17220,17220,17220,17220,10
|
|
20250205,150500,6834980,17200,17200,17200,17200,0
|
|
20250205,150400,6834980,17200,17200,17200,17200,0
|
|
20250205,150300,6834980,17200,17200,17200,17200,4
|
|
20250205,150200,6766180,17200,17200,17200,17200,0
|
|
20250205,150100,6766180,17200,17200,17200,17200,0
|
|
20250205,150000,6766180,17200,17200,17200,17200,0
|
|
20250205,145900,6766180,17200,17200,17200,17200,0
|
|
20250205,145800,6766180,17200,17200,17200,17200,0
|
|
20250205,145700,6766180,17200,17200,17200,17200,0
|
|
20250205,145600,6766180,17200,17200,17200,17200,1
|
|
20250205,145500,6748980,17200,17200,17200,17200,0
|
|
20250205,145400,6748980,17200,17200,17200,17200,0
|
|
20250205,145300,6748980,17200,17200,17200,17200,0
|
|
20250205,145200,6748980,17200,17200,17200,17200,0
|
|
20250205,145100,6748980,17200,17200,17200,17200,0
|
|
20250205,145000,6748980,17200,17200,17200,17200,0
|
|
20250205,144900,6748980,17200,17200,17200,17200,0
|
|
20250205,144800,6748980,17200,17200,17200,17200,0
|
|
20250205,144700,6748980,17200,17200,17200,17200,0
|
|
20250205,144600,6748980,17200,17200,17200,17200,0
|
|
20250205,144500,6748980,17200,17200,17200,17200,0
|
|
20250205,144400,6748980,17200,17200,17200,17200,0
|
|
20250205,144300,6748980,17200,17200,17200,17200,32
|
|
20250205,144200,6198580,17200,17200,17200,17200,0
|
|
20250205,144100,6198580,17200,17200,17200,17200,0
|
|
20250205,144000,6198580,17200,17200,17200,17200,0
|
|
20250205,143900,6198580,17200,17200,17200,17200,0
|
|
20250205,143800,6198580,17200,17200,17200,17200,0
|
|
20250205,143700,6198580,17200,17200,17200,17200,0
|
|
20250205,143600,6198580,17200,17200,17200,17200,0
|
|
20250205,143500,6198580,17200,17200,17200,17200,0
|
|
20250205,143400,6198580,17200,17200,17200,17200,0
|
|
20250205,143300,6198580,17200,17200,17200,17200,0
|
|
20250205,143200,6198580,17200,17200,17200,17200,0
|
|
20250205,143100,6198580,17200,17200,17200,17200,0
|
|
20250205,143000,6198580,17200,17200,17200,17200,0
|
|
20250205,142900,6198580,17200,17200,17200,17200,0
|
|
20250205,142800,6198580,17200,17200,17200,17200,0
|
|
20250205,142700,6198580,17200,17200,17200,17200,0
|
|
20250205,142600,6198580,17200,17200,17200,17200,0
|
|
20250205,142500,6198580,17200,17200,17200,17200,0
|
|
20250205,142400,6198580,17200,17200,17200,17200,0
|
|
20250205,142300,6198580,17200,17200,17200,17200,0
|
|
20250205,142200,6198580,17200,17200,17200,17200,0
|
|
20250205,142100,6198580,17200,17200,17200,17200,0
|
|
20250205,142000,6198580,17200,17200,17200,17200,0
|
|
20250205,141900,6198580,17200,17200,17200,17200,0
|
|
20250205,141800,6198580,17200,17200,17200,17200,0
|
|
20250205,141700,6198580,17200,17200,17200,17200,0
|
|
20250205,141600,6198580,17200,17200,17200,17200,0
|
|
20250205,141500,6198580,17200,17200,17200,17200,0
|
|
20250205,141400,6198580,17200,17200,17200,17200,0
|
|
20250205,141300,6198580,17200,17200,17200,17200,0
|
|
20250205,141200,6198580,17200,17200,17200,17200,0
|
|
20250205,141100,6198580,17200,17200,17200,17200,0
|
|
20250205,141000,6198580,17200,17200,17200,17200,0
|
|
20250205,140900,6198580,17200,17200,17200,17200,0
|
|
20250205,140800,6198580,17200,17200,17200,17200,0
|
|
20250205,140700,6198580,17200,17200,17200,17200,0
|
|
20250205,140600,6198580,17200,17200,17200,17200,0
|
|
20250205,140500,6198580,17200,17200,17200,17200,0
|
|
20250205,140400,6198580,17200,17200,17200,17200,0
|
|
20250205,140300,6198580,17200,17200,17200,17200,0
|
|
20250205,140200,6198580,17200,17200,17200,17200,0
|
|
20250205,140100,6198580,17200,17200,17200,17200,0
|
|
20250205,140000,6198580,17200,17200,17200,17200,0
|
|
20250205,135900,6198580,17200,17200,17200,17200,4
|
|
20250205,135800,6129780,17170,17170,17170,17170,0
|
|
20250205,135700,6129780,17170,17170,17170,17170,0
|
|
20250205,135600,6129780,17170,17170,17170,17170,0
|
|
20250205,135500,6129780,17170,17170,17170,17170,0
|
|
20250205,135400,6129780,17170,17170,17170,17170,0
|
|
20250205,135300,6129780,17170,17170,17170,17170,0
|
|
20250205,135200,6129780,17170,17170,17170,17170,0
|
|
20250205,135100,6129780,17170,17170,17170,17170,0
|
|
20250205,135000,6129780,17170,17170,17170,17170,0
|
|
20250205,134900,6129780,17170,17170,17170,17170,0
|
|
20250205,134800,6129780,17170,17170,17170,17170,0
|
|
20250205,134700,6129780,17170,17170,17170,17170,0
|
|
20250205,134600,6129780,17170,17170,17170,17170,0
|
|
20250205,134500,6129780,17170,17170,17170,17170,0
|
|
20250205,134400,6129780,17170,17170,17170,17170,0
|
|
20250205,134300,6129780,17170,17170,17170,17170,0
|
|
20250205,134200,6129780,17170,17170,17170,17170,0
|
|
20250205,134100,6129780,17170,17170,17170,17170,0
|
|
20250205,134000,6129780,17170,17170,17170,17170,0
|
|
20250205,133900,6129780,17170,17170,17170,17170,0
|
|
20250205,133800,6129780,17170,17170,17170,17170,0
|
|
20250205,133700,6129780,17170,17170,17170,17170,0
|
|
20250205,133600,6129780,17170,17170,17170,17170,0
|
|
20250205,133500,6129780,17170,17170,17170,17170,0
|
|
20250205,133400,6129780,17170,17170,17170,17170,0
|
|
20250205,133300,6129780,17170,17170,17170,17170,0
|
|
20250205,133200,6129780,17170,17180,17180,17170,2
|
|
20250205,133100,6095430,17200,17200,17200,17200,0
|
|
20250205,133000,6095430,17200,17200,17200,17200,0
|
|
20250205,132900,6095430,17200,17200,17200,17200,0
|
|
20250205,132800,6095430,17200,17200,17200,17200,0
|
|
20250205,132700,6095430,17200,17200,17200,17200,0
|
|
20250205,132600,6095430,17200,17200,17200,17200,0
|
|
20250205,132500,6095430,17200,17200,17200,17200,0
|
|
20250205,132400,6095430,17200,17200,17200,17200,0
|
|
20250205,132300,6095430,17200,17200,17200,17200,0
|
|
20250205,132200,6095430,17200,17200,17200,17200,0
|
|
20250205,132100,6095430,17200,17200,17200,17200,0
|
|
20250205,132000,6095430,17200,17200,17200,17200,0
|
|
20250205,131900,6095430,17200,17200,17200,17200,0
|
|
20250205,131800,6095430,17200,17200,17200,17200,0
|
|
20250205,131700,6095430,17200,17200,17200,17200,1
|
|
20250205,131600,6078230,17150,17150,17150,17150,22
|
|
20250205,131500,5700930,17170,17170,17170,17170,3
|
|
20250205,131400,5649420,17180,17190,17190,17180,10
|
|
20250205,131300,5477600,17200,17200,17200,17200,0
|
|
20250205,131200,5477600,17200,17200,17200,17200,0
|
|
20250205,131100,5477600,17200,17200,17200,17200,0
|
|
20250205,131000,5477600,17200,17200,17200,17200,0
|
|
20250205,130900,5477600,17200,17200,17200,17200,0
|
|
20250205,130800,5477600,17200,17200,17200,17200,0
|
|
20250205,130700,5477600,17200,17200,17200,17200,0
|
|
20250205,130600,5477600,17200,17200,17200,17200,0
|
|
20250205,130500,5477600,17200,17200,17200,17200,0
|
|
20250205,130400,5477600,17200,17200,17200,17200,0
|
|
20250205,130300,5477600,17200,17200,17200,17200,0
|
|
20250205,130200,5477600,17200,17200,17200,17200,0
|
|
20250205,130100,5477600,17200,17200,17200,17200,0
|
|
20250205,130000,5477600,17200,17200,17200,17200,0
|
|
20250205,125900,5477600,17200,17200,17200,17200,0
|
|
20250205,125800,5477600,17200,17200,17200,17200,0
|
|
20250205,125700,5477600,17200,17200,17200,17200,0
|
|
20250205,125600,5477600,17200,17200,17200,17200,0
|
|
20250205,125500,5477600,17200,17200,17200,17200,0
|
|
20250205,125400,5477600,17200,17200,17200,17200,0
|
|
20250205,125300,5477600,17200,17200,17200,17200,0
|
|
20250205,125200,5477600,17200,17200,17200,17200,0
|
|
20250205,125100,5477600,17200,17200,17200,17200,0
|
|
20250205,125000,5477600,17200,17200,17200,17200,0
|
|
20250205,124900,5477600,17200,17200,17200,17200,0
|
|
20250205,124800,5477600,17200,17200,17200,17200,0
|
|
20250205,124700,5477600,17200,17200,17200,17200,0
|
|
20250205,124600,5477600,17200,17200,17200,17200,0
|
|
20250205,124500,5477600,17200,17200,17200,17200,0
|
|
20250205,124400,5477600,17200,17200,17200,17200,0
|
|
20250205,124300,5477600,17200,17200,17200,17200,0
|
|
20250205,124200,5477600,17200,17200,17200,17200,0
|
|
20250205,124100,5477600,17200,17200,17200,17200,0
|
|
20250205,124000,5477600,17200,17200,17200,17200,0
|
|
20250205,123900,5477600,17200,17200,17200,17200,0
|
|
20250205,123800,5477600,17200,17200,17200,17200,0
|
|
20250205,123700,5477600,17200,17200,17200,17200,0
|
|
20250205,123600,5477600,17200,17200,17200,17200,0
|
|
20250205,123500,5477600,17200,17200,17200,17200,0
|
|
20250205,123400,5477600,17200,17200,17200,17200,0
|
|
20250205,123300,5477600,17200,17200,17200,17200,0
|
|
20250205,123200,5477600,17200,17200,17200,17200,0
|
|
20250205,123100,5477600,17200,17200,17200,17200,0
|
|
20250205,123000,5477600,17200,17200,17200,17200,0
|
|
20250205,122900,5477600,17200,17200,17200,17200,0
|
|
20250205,122800,5477600,17200,17200,17200,17200,7
|
|
20250205,122700,5357200,17200,17200,17200,17200,0
|
|
20250205,122600,5357200,17200,17200,17200,17200,0
|
|
20250205,122500,5357200,17200,17200,17200,17200,0
|
|
20250205,122400,5357200,17200,17200,17200,17200,0
|
|
20250205,122300,5357200,17200,17200,17200,17200,0
|
|
20250205,122200,5357200,17200,17200,17200,17200,0
|
|
20250205,122100,5357200,17200,17200,17200,17200,0
|
|
20250205,122000,5357200,17200,17200,17200,17200,0
|
|
20250205,121900,5357200,17200,17200,17200,17200,0
|
|
20250205,121800,5357200,17200,17200,17200,17200,0
|
|
20250205,121700,5357200,17200,17200,17200,17200,0
|
|
20250205,121600,5357200,17200,17200,17200,17200,0
|
|
20250205,121500,5357200,17200,17200,17200,17200,0
|
|
20250205,121400,5357200,17200,17200,17200,17200,0
|
|
20250205,121300,5357200,17200,17200,17200,17200,0
|
|
20250205,121200,5357200,17200,17200,17200,17200,0
|
|
20250205,121100,5357200,17200,17200,17200,17200,0
|
|
20250205,121000,5357200,17200,17200,17200,17200,0
|
|
20250205,120900,5357200,17200,17200,17200,17200,0
|
|
20250205,120800,5357200,17200,17200,17200,17200,0
|
|
20250205,120700,5357200,17200,17200,17200,17200,0
|
|
20250205,120600,5357200,17200,17200,17200,17200,0
|
|
20250205,120500,5357200,17200,17200,17200,17200,0
|
|
20250205,120400,5357200,17200,17200,17200,17200,0
|
|
20250205,120300,5357200,17200,17200,17200,17200,0
|
|
20250205,120200,5357200,17200,17200,17200,17200,0
|
|
20250205,120100,5357200,17200,17200,17200,17200,0
|
|
20250205,120000,5357200,17200,17200,17200,17200,0
|
|
20250205,115900,5357200,17200,17200,17200,17200,0
|
|
20250205,115800,5357200,17200,17200,17200,17200,0
|
|
20250205,115700,5357200,17200,17200,17200,17200,0
|
|
20250205,115600,5357200,17200,17200,17200,17200,0
|
|
20250205,115500,5357200,17200,17200,17200,17200,0
|
|
20250205,115400,5357200,17200,17200,17200,17200,0
|
|
20250205,115300,5357200,17200,17200,17200,17200,0
|
|
20250205,115200,5357200,17200,17200,17200,17200,0
|
|
20250205,115100,5357200,17200,17200,17200,17200,0
|
|
20250205,115000,5357200,17200,17200,17200,17200,0
|
|
20250205,114900,5357200,17200,17200,17200,17200,0
|
|
20250205,114800,5357200,17200,17200,17200,17200,0
|
|
20250205,114700,5357200,17200,17200,17200,17200,0
|
|
20250205,114600,5357200,17200,17200,17200,17200,0
|
|
20250205,114500,5357200,17200,17200,17200,17200,0
|
|
20250205,114400,5357200,17200,17200,17200,17200,0
|
|
20250205,114300,5357200,17200,17200,17200,17200,0
|
|
20250205,114200,5357200,17200,17200,17200,17200,0
|
|
20250205,114100,5357200,17200,17200,17200,17200,0
|
|
20250205,114000,5357200,17200,17200,17200,17200,0
|
|
20250205,113900,5357200,17200,17200,17200,17200,0
|
|
20250205,113800,5357200,17200,17200,17200,17200,0
|
|
20250205,113700,5357200,17200,17200,17200,17200,0
|
|
20250205,113600,5357200,17200,17200,17200,17200,0
|
|
20250205,113500,5357200,17200,17200,17200,17200,0
|
|
20250205,113400,5357200,17200,17200,17200,17200,0
|
|
20250205,113300,5357200,17200,17200,17200,17200,0
|
|
20250205,113200,5357200,17200,17200,17200,17200,0
|
|
20250205,113100,5357200,17200,17200,17200,17200,5
|
|
20250205,113000,5271200,17200,17200,17200,17200,0
|
|
20250205,112900,5271200,17200,17200,17200,17200,0
|
|
20250205,112800,5271200,17200,17200,17200,17200,0
|
|
20250205,112700,5271200,17200,17200,17200,17200,0
|
|
20250205,112600,5271200,17200,17200,17200,17200,0
|
|
20250205,112500,5271200,17200,17200,17200,17200,0
|
|
20250205,112400,5271200,17200,17200,17200,17200,0
|
|
20250205,112300,5271200,17200,17200,17200,17200,0
|
|
20250205,112200,5271200,17200,17200,17200,17200,0
|
|
20250205,112100,5271200,17200,17200,17200,17200,0
|
|
20250205,112000,5271200,17200,17200,17200,17200,0
|
|
20250205,111900,5271200,17200,17200,17200,17200,0
|
|
20250205,111800,5271200,17200,17200,17200,17200,0
|
|
20250205,111700,5271200,17200,17200,17200,17200,0
|
|
20250205,111600,5271200,17200,17200,17200,17200,0
|
|
20250205,111500,5271200,17200,17200,17200,17200,0
|
|
20250205,111400,5271200,17200,17200,17200,17200,0
|
|
20250205,111300,5271200,17200,17200,17200,17200,0
|
|
20250205,111200,5271200,17200,17200,17200,17200,0
|
|
20250205,111100,5271200,17200,17200,17200,17200,0
|
|
20250205,111000,5271200,17200,17200,17200,17200,0
|
|
20250205,110900,5271200,17200,17200,17200,17200,1
|
|
20250205,110800,5254000,17200,17200,17200,17200,0
|
|
20250205,110700,5254000,17200,17200,17200,17200,0
|
|
20250205,110600,5254000,17200,17200,17200,17200,0
|
|
20250205,110500,5254000,17200,17200,17200,17200,0
|
|
20250205,110400,5254000,17200,17200,17200,17200,0
|
|
20250205,110300,5254000,17200,17200,17200,17200,0
|
|
20250205,110200,5254000,17200,17200,17200,17200,0
|
|
20250205,110100,5254000,17200,17200,17200,17200,0
|
|
20250205,110000,5254000,17200,17200,17200,17200,0
|
|
20250205,105900,5254000,17200,17200,17200,17200,0
|
|
20250205,105800,5254000,17200,17200,17200,17200,0
|
|
20250205,105700,5254000,17200,17200,17200,17200,0
|
|
20250205,105600,5254000,17200,17200,17200,17200,0
|
|
20250205,105500,5254000,17200,17200,17200,17200,0
|
|
20250205,105400,5254000,17200,17200,17200,17200,0
|
|
20250205,105300,5254000,17200,17200,17200,17200,0
|
|
20250205,105200,5254000,17200,17200,17200,17200,0
|
|
20250205,105100,5254000,17200,17200,17200,17200,0
|
|
20250205,105000,5254000,17200,17200,17200,17200,0
|
|
20250205,104900,5254000,17200,17200,17200,17200,0
|
|
20250205,104800,5254000,17200,17200,17200,17200,1
|
|
20250205,104700,5236800,17200,17200,17200,17200,0
|
|
20250205,104600,5236800,17200,17200,17200,17200,0
|
|
20250205,104500,5236800,17200,17200,17200,17200,5
|
|
20250205,104400,5150800,17220,17220,17220,17220,0
|
|
20250205,104300,5150800,17220,17220,17220,17220,0
|
|
20250205,104200,5150800,17220,17220,17220,17220,0
|
|
20250205,104100,5150800,17220,17220,17220,17220,0
|
|
20250205,104000,5150800,17220,17220,17220,17220,0
|
|
20250205,103900,5150800,17220,17220,17220,17220,0
|
|
20250205,103800,5150800,17220,17220,17220,17220,0
|
|
20250205,103700,5150800,17220,17220,17220,17220,0
|
|
20250205,103600,5150800,17220,17220,17220,17220,0
|
|
20250205,103500,5150800,17220,17220,17220,17220,0
|
|
20250205,103400,5150800,17220,17220,17220,17220,0
|
|
20250205,103300,5150800,17220,17220,17220,17220,0
|
|
20250205,103200,5150800,17220,17220,17220,17220,0
|
|
20250205,103100,5150800,17220,17220,17220,17220,1
|
|
20250205,103000,5133580,17220,17220,17220,17220,0
|
|
20250205,102900,5133580,17220,17220,17220,17220,0
|
|
20250205,102800,5133580,17220,17220,17220,17220,0
|
|
20250205,102700,5133580,17220,17220,17220,17220,0
|
|
20250205,102600,5133580,17220,17220,17220,17220,0
|
|
20250205,102500,5133580,17220,17220,17220,17220,0
|
|
20250205,102400,5133580,17220,17220,17220,17220,0
|
|
20250205,102300,5133580,17220,17220,17220,17220,0
|
|
20250205,102200,5133580,17220,17220,17220,17220,0
|
|
20250205,102100,5133580,17220,17220,17220,17220,0
|
|
20250205,102000,5133580,17220,17220,17220,17220,0
|
|
20250205,101900,5133580,17220,17220,17220,17220,0
|
|
20250205,101800,5133580,17220,17220,17220,17220,0
|
|
20250205,101700,5133580,17220,17220,17220,17220,0
|
|
20250205,101600,5133580,17220,17220,17220,17220,15
|
|
20250205,101500,4875280,17220,17220,17220,17220,0
|
|
20250205,101400,4875280,17220,17220,17220,17220,0
|
|
20250205,101300,4875280,17220,17220,17220,17220,0
|
|
20250205,101200,4875280,17220,17220,17220,17220,0
|
|
20250205,101100,4875280,17220,17220,17220,17220,0
|
|
20250205,101000,4875280,17220,17220,17220,17220,0
|
|
20250205,100900,4875280,17220,17220,17220,17220,5
|
|
20250205,100800,4789180,17220,17220,17220,17220,0
|
|
20250205,100700,4789180,17220,17220,17220,17220,0
|
|
20250205,100600,4789180,17220,17220,17220,17220,0
|
|
20250205,100500,4789180,17220,17220,17220,17220,30
|
|
20250205,100400,4272580,17200,17200,17200,17200,0
|
|
20250205,100300,4272580,17200,17200,17200,17200,0
|
|
20250205,100200,4272580,17200,17210,17210,17200,30
|
|
20250205,100100,3756460,17210,17210,17210,17210,20
|
|
20250205,100000,3412260,17210,17210,17210,17210,68
|
|
20250205,095900,2241980,17220,17220,17220,17220,0
|
|
20250205,095800,2241980,17220,17220,17220,17220,0
|
|
20250205,095700,2241980,17220,17220,17220,17220,0
|
|
20250205,095600,2241980,17220,17220,17220,17220,0
|
|
20250205,095500,2241980,17220,17220,17220,17220,0
|
|
20250205,095400,2241980,17220,17220,17220,17220,0
|
|
20250205,095300,2241980,17220,17220,17220,17220,0
|
|
20250205,095200,2241980,17220,17220,17220,17220,0
|
|
20250205,095100,2241980,17220,17220,17220,17220,0
|
|
20250205,095000,2241980,17220,17220,17220,17220,0
|
|
20250205,094900,2241980,17220,17220,17220,17220,0
|
|
20250205,094800,2241980,17220,17220,17220,17220,1
|
|
20250205,094700,2224760,17220,17220,17220,17220,0
|
|
20250205,094600,2224760,17220,17220,17220,17220,0
|
|
20250205,094500,2224760,17220,17220,17220,17220,0
|
|
20250205,094400,2224760,17220,17220,17220,17220,0
|
|
20250205,094300,2224760,17220,17220,17220,17220,0
|
|
20250205,094200,2224760,17220,17200,17220,17200,57
|
|
20250205,094100,1244200,17200,17200,17200,17200,0
|
|
20250205,094000,1244200,17200,17200,17200,17200,0
|
|
20250205,093900,1244200,17200,17200,17200,17200,0
|
|
20250205,093800,1244200,17200,17200,17200,17200,0
|
|
20250205,093700,1244200,17200,17200,17200,17200,0
|
|
20250205,093600,1244200,17200,17200,17200,17200,0
|
|
20250205,093500,1244200,17200,17200,17200,17200,0
|
|
20250205,093400,1244200,17200,17200,17200,17200,0
|
|
20250205,093300,1244200,17200,17200,17200,17200,0
|
|
20250205,093200,1244200,17200,17200,17200,17200,0
|
|
20250205,093100,1244200,17200,17200,17200,17200,0
|
|
20250205,093000,1244200,17200,17200,17200,17200,9
|
|
20250205,092900,1089400,17200,17200,17200,17200,2
|
|
20250205,092800,1055000,17200,17200,17200,17200,1
|
|
20250205,092700,1037800,17220,17220,17220,17220,0
|
|
20250205,092600,1037800,17220,17220,17220,17220,0
|
|
20250205,092500,1037800,17220,17220,17220,17220,0
|
|
20250205,092400,1037800,17220,17220,17220,17220,0
|
|
20250205,092300,1037800,17220,17220,17220,17220,0
|
|
20250205,092200,1037800,17220,17220,17220,17220,0
|
|
20250205,092100,1037800,17220,17220,17220,17220,0
|
|
20250205,092000,1037800,17220,17220,17220,17220,0
|
|
20250205,091900,1037800,17220,17220,17220,17220,0
|
|
20250205,091800,1037800,17220,17220,17220,17220,0
|
|
20250205,091700,1037800,17220,17220,17220,17220,0
|
|
20250205,091600,1037800,17220,17220,17220,17220,0
|
|
20250205,091500,1037800,17220,17220,17220,17220,1
|
|
20250205,091400,1020580,17000,17000,17000,17000,0
|
|
20250205,091300,1020580,17000,17000,17000,17000,36
|
|
20250205,091200,408580,17000,17000,17000,17000,18
|
|
20250205,091100,102580,17040,17040,17040,17040,0
|
|
20250205,091000,102580,17040,17040,17040,17040,0
|
|
20250205,090900,102580,17040,17040,17040,17040,4
|
|
20250205,090800,34420,17200,17200,17200,17200,0
|
|
20250205,090700,34420,17200,17220,17220,17200,2
|
|
20250205,090600,0,17220,17220,17220,17220,0
|
|
20250205,090500,0,17220,17220,17220,17220,0
|
|
20250205,090400,0,17220,17220,17220,17220,0
|
|
20250205,090300,0,17220,17220,17220,17220,0
|
|
20250205,090200,0,17220,17220,17220,17220,0
|
|
20250205,090100,0,17220,17220,17220,17220,0
|
|
20250205,090000,0,17220,17220,17220,17220,0
|