650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,194700,6424355510,10030,10030,10030,10030,6293
|
|
20250205,194600,6424355510,10030,10030,10030,10030,0
|
|
20250205,194500,6424355510,10030,10030,10030,10030,0
|
|
20250205,194400,6424355510,10030,10030,10030,10030,0
|
|
20250205,194300,6424355510,10030,10030,10030,10030,0
|
|
20250205,194200,6424355510,10030,10030,10030,10030,0
|
|
20250205,194100,6424355510,10030,10030,10030,10030,0
|
|
20250205,194000,6424355510,10030,10030,10030,10030,0
|
|
20250205,193900,6424355510,10030,10030,10030,10030,0
|
|
20250205,193800,6424355510,10030,10030,10030,10030,0
|
|
20250205,193700,6424355510,10030,10030,10030,10030,0
|
|
20250205,193600,6424355510,10030,10030,10030,10030,0
|
|
20250205,193500,6424355510,10030,10030,10030,10030,0
|
|
20250205,193400,6424355510,10030,10030,10030,10030,0
|
|
20250205,193300,6424355510,10030,10030,10030,10030,0
|
|
20250205,193200,6424355510,10030,10030,10030,10030,0
|
|
20250205,193100,6424355510,10030,10030,10030,10030,0
|
|
20250205,193000,6424355510,10030,10030,10030,10030,0
|
|
20250205,192900,6424355510,10030,10030,10030,10030,0
|
|
20250205,192800,6424355510,10030,10030,10030,10030,0
|
|
20250205,192700,6424355510,10030,10030,10030,10030,0
|
|
20250205,192600,6424355510,10030,10030,10030,10030,0
|
|
20250205,192500,6424355510,10030,10030,10030,10030,0
|
|
20250205,192400,6424355510,10030,10030,10030,10030,0
|
|
20250205,192300,6424355510,10030,10030,10030,10030,0
|
|
20250205,192200,6424355510,10030,10030,10030,10030,0
|
|
20250205,192100,6424355510,10030,10030,10030,10030,0
|
|
20250205,192000,6424355510,10030,10030,10030,10030,0
|
|
20250205,191900,6424355510,10030,10030,10030,10030,0
|
|
20250205,191800,6424355510,10030,10030,10030,10030,0
|
|
20250205,191700,6424355510,10030,10030,10030,10030,6293
|
|
20250205,191600,6424355510,10030,10030,10030,10030,0
|
|
20250205,191500,6424355510,10030,10030,10030,10030,0
|
|
20250205,191400,6424355510,10030,10030,10030,10030,0
|
|
20250205,191300,6424355510,10030,10030,10030,10030,0
|
|
20250205,191200,6424355510,10030,10030,10030,10030,0
|
|
20250205,191100,6424355510,10030,10030,10030,10030,0
|
|
20250205,191000,6424355510,10030,10030,10030,10030,0
|
|
20250205,190900,6424355510,10030,10030,10030,10030,0
|
|
20250205,190800,6424355510,10030,10030,10030,10030,0
|
|
20250205,190700,6424355510,10030,10030,10030,10030,0
|
|
20250205,190600,6424355510,10030,10030,10030,10030,0
|
|
20250205,190500,6424355510,10030,10030,10030,10030,0
|
|
20250205,190400,6424355510,10030,10030,10030,10030,0
|
|
20250205,190300,6424355510,10030,10030,10030,10030,0
|
|
20250205,190200,6424355510,10030,10030,10030,10030,0
|
|
20250205,190100,6424355510,10030,10030,10030,10030,0
|
|
20250205,190000,6424355510,10030,10030,10030,10030,0
|
|
20250205,185900,6424355510,10030,10030,10030,10030,0
|
|
20250205,185800,6424355510,10030,10030,10030,10030,0
|
|
20250205,185700,6424355510,10030,10030,10030,10030,0
|
|
20250205,185600,6424355510,10030,10030,10030,10030,0
|
|
20250205,185500,6424355510,10030,10030,10030,10030,0
|
|
20250205,185400,6424355510,10030,10030,10030,10030,0
|
|
20250205,185300,6424355510,10030,10030,10030,10030,0
|
|
20250205,185200,6424355510,10030,10030,10030,10030,0
|
|
20250205,185100,6424355510,10030,10030,10030,10030,0
|
|
20250205,185000,6424355510,10030,10030,10030,10030,0
|
|
20250205,184900,6424355510,10030,10030,10030,10030,0
|
|
20250205,184800,6424355510,10030,10030,10030,10030,0
|
|
20250205,184700,6424355510,10030,10030,10030,10030,6293
|
|
20250205,184600,6424355510,10030,10030,10030,10030,0
|
|
20250205,184500,6424355510,10030,10030,10030,10030,0
|
|
20250205,184400,6424355510,10030,10030,10030,10030,0
|
|
20250205,184300,6424355510,10030,10030,10030,10030,0
|
|
20250205,184200,6424355510,10030,10030,10030,10030,0
|
|
20250205,184100,6424355510,10030,10030,10030,10030,0
|
|
20250205,184000,6424355510,10030,10030,10030,10030,0
|
|
20250205,183900,6424355510,10030,10030,10030,10030,0
|
|
20250205,183800,6424355510,10030,10030,10030,10030,0
|
|
20250205,183700,6424355510,10030,10030,10030,10030,0
|
|
20250205,183600,6424355510,10030,10030,10030,10030,0
|
|
20250205,183500,6424355510,10030,10030,10030,10030,0
|
|
20250205,183400,6424355510,10030,10030,10030,10030,0
|
|
20250205,183300,6424355510,10030,10030,10030,10030,0
|
|
20250205,183200,6424355510,10030,10030,10030,10030,0
|
|
20250205,183100,6424355510,10030,10030,10030,10030,0
|
|
20250205,183000,6424355510,10030,10030,10030,10030,0
|
|
20250205,182900,6424355510,10030,10030,10030,10030,0
|
|
20250205,182800,6424355510,10030,10030,10030,10030,0
|
|
20250205,182700,6424355510,10030,10030,10030,10030,0
|
|
20250205,182600,6424355510,10030,10030,10030,10030,0
|
|
20250205,182500,6424355510,10030,10030,10030,10030,0
|
|
20250205,182400,6424355510,10030,10030,10030,10030,0
|
|
20250205,182300,6424355510,10030,10030,10030,10030,0
|
|
20250205,182200,6424355510,10030,10030,10030,10030,0
|
|
20250205,182100,6424355510,10030,10030,10030,10030,0
|
|
20250205,182000,6424355510,10030,10030,10030,10030,0
|
|
20250205,181900,6424355510,10030,10030,10030,10030,0
|
|
20250205,181800,6424355510,10030,10030,10030,10030,0
|
|
20250205,181700,6424355510,10030,10030,10030,10030,6293
|
|
20250205,181600,6424355510,10030,10030,10030,10030,0
|
|
20250205,181500,6424355510,10030,10030,10030,10030,0
|
|
20250205,181400,6424355510,10030,10030,10030,10030,0
|
|
20250205,181300,6424355510,10030,10030,10030,10030,0
|
|
20250205,181200,6424355510,10030,10030,10030,10030,0
|
|
20250205,181100,6424355510,10030,10030,10030,10030,0
|
|
20250205,181000,6424355510,10030,10030,10030,10030,0
|
|
20250205,180900,6424355510,10030,10030,10030,10030,0
|
|
20250205,180800,6424355510,10030,10030,10030,10030,0
|
|
20250205,180700,6424355510,10030,10030,10030,10030,0
|
|
20250205,180600,6424355510,10030,10030,10030,10030,0
|
|
20250205,180500,6424355510,10030,10030,10030,10030,0
|
|
20250205,180400,6424355510,10030,10030,10030,10030,0
|
|
20250205,180300,6424355510,10030,10030,10030,10030,0
|
|
20250205,180200,6424355510,10030,10030,10030,10030,0
|
|
20250205,180100,6424355510,10030,10030,10030,10030,0
|
|
20250205,180000,6424355510,10030,10030,10030,10030,0
|
|
20250205,175900,6424355510,10030,10030,10030,10030,0
|
|
20250205,175800,6424355510,10030,10030,10030,10030,0
|
|
20250205,175700,6424355510,10030,10030,10030,10030,0
|
|
20250205,175600,6424355510,10030,10030,10030,10030,0
|
|
20250205,175500,6424355510,10030,10030,10030,10030,0
|
|
20250205,175400,6424355510,10030,10030,10030,10030,0
|
|
20250205,175300,6424355510,10030,10030,10030,10030,0
|
|
20250205,175200,6424355510,10030,10030,10030,10030,0
|
|
20250205,175100,6424355510,10030,10030,10030,10030,0
|
|
20250205,175000,6424355510,10030,10030,10030,10030,0
|
|
20250205,174900,6424355510,10030,10030,10030,10030,0
|
|
20250205,174800,6424355510,10030,10030,10030,10030,0
|
|
20250205,174700,6424355510,10030,10030,10030,10030,6293
|
|
20250205,174600,6424355510,10030,10030,10030,10030,0
|
|
20250205,174500,6424355510,10030,10030,10030,10030,0
|
|
20250205,174400,6424355510,10030,10030,10030,10030,0
|
|
20250205,174300,6424355510,10030,10030,10030,10030,0
|
|
20250205,174200,6424355510,10030,10030,10030,10030,0
|
|
20250205,174100,6424355510,10030,10030,10030,10030,0
|
|
20250205,174000,6424355510,10030,10030,10030,10030,0
|
|
20250205,173900,6424355510,10030,10030,10030,10030,0
|
|
20250205,173800,6424355510,10030,10030,10030,10030,0
|
|
20250205,173700,6424355510,10030,10030,10030,10030,0
|
|
20250205,173600,6424355510,10030,10030,10030,10030,0
|
|
20250205,173500,6424355510,10030,10030,10030,10030,0
|
|
20250205,173400,6424355510,10030,10030,10030,10030,0
|
|
20250205,173300,6424355510,10030,10030,10030,10030,0
|
|
20250205,173200,6424355510,10030,10030,10030,10030,0
|
|
20250205,173100,6424355510,10030,10030,10030,10030,0
|
|
20250205,173000,6424355510,10030,10030,10030,10030,0
|
|
20250205,172900,6424355510,10030,10030,10030,10030,0
|
|
20250205,172800,6424355510,10030,10030,10030,10030,0
|
|
20250205,172700,6424355510,10030,10030,10030,10030,0
|
|
20250205,172600,6424355510,10030,10030,10030,10030,0
|
|
20250205,172500,6424355510,10030,10030,10030,10030,0
|
|
20250205,172400,6424355510,10030,10030,10030,10030,0
|
|
20250205,172300,6424355510,10030,10030,10030,10030,0
|
|
20250205,172200,6424355510,10030,10030,10030,10030,0
|
|
20250205,172100,6424355510,10030,10030,10030,10030,0
|
|
20250205,172000,6424355510,10030,10030,10030,10030,0
|
|
20250205,171900,6424355510,10030,10030,10030,10030,0
|
|
20250205,171800,6424355510,10030,10030,10030,10030,0
|
|
20250205,171700,6424355510,10030,10030,10030,10030,6293
|
|
20250205,171600,6424355510,10030,10030,10030,10030,0
|
|
20250205,171500,6424355510,10030,10030,10030,10030,0
|
|
20250205,171400,6424355510,10030,10030,10030,10030,0
|
|
20250205,171300,6424355510,10030,10030,10030,10030,0
|
|
20250205,171200,6424355510,10030,10030,10030,10030,0
|
|
20250205,171100,6424355510,10030,10030,10030,10030,0
|
|
20250205,171000,6424355510,10030,10030,10030,10030,0
|
|
20250205,170900,6424355510,10030,10030,10030,10030,0
|
|
20250205,170800,6424355510,10030,10030,10030,10030,0
|
|
20250205,170700,6424355510,10030,10030,10030,10030,0
|
|
20250205,170600,6424355510,10030,10030,10030,10030,0
|
|
20250205,170500,6424355510,10030,10030,10030,10030,0
|
|
20250205,170400,6424355510,10030,10030,10030,10030,0
|
|
20250205,170300,6424355510,10030,10030,10030,10030,0
|
|
20250205,170200,6424355510,10030,10030,10030,10030,0
|
|
20250205,170100,6424355510,10030,10030,10030,10030,0
|
|
20250205,170000,6424355510,10030,10030,10030,10030,0
|
|
20250205,165900,6424355510,10030,10030,10030,10030,0
|
|
20250205,165800,6424355510,10030,10030,10030,10030,0
|
|
20250205,165700,6424355510,10030,10030,10030,10030,0
|
|
20250205,165600,6424355510,10030,10030,10030,10030,0
|
|
20250205,165500,6424355510,10030,10030,10030,10030,0
|
|
20250205,165400,6424355510,10030,10030,10030,10030,0
|
|
20250205,165300,6424355510,10030,10030,10030,10030,0
|
|
20250205,165200,6424355510,10030,10030,10030,10030,0
|
|
20250205,165100,6424355510,10030,10030,10030,10030,0
|
|
20250205,165000,6424355510,10030,10030,10030,10030,0
|
|
20250205,164900,6424355510,10030,10030,10030,10030,0
|
|
20250205,164800,6424355510,10030,10030,10030,10030,0
|
|
20250205,164700,6424355510,10030,10030,10030,10030,6293
|
|
20250205,164600,6424355510,10030,10030,10030,10030,0
|
|
20250205,164500,6424355510,10030,10030,10030,10030,0
|
|
20250205,164400,6424355510,10030,10030,10030,10030,0
|
|
20250205,164300,6424355510,10030,10030,10030,10030,0
|
|
20250205,164200,6424355510,10030,10030,10030,10030,0
|
|
20250205,164100,6424355510,10030,10030,10030,10030,0
|
|
20250205,164000,6424355510,10030,10030,10030,10030,0
|
|
20250205,163900,6424355510,10030,10030,10030,10030,0
|
|
20250205,163800,6424355510,10030,10030,10030,10030,0
|
|
20250205,163700,6424355510,10030,10030,10030,10030,0
|
|
20250205,163600,6424355510,10030,10030,10030,10030,0
|
|
20250205,163500,6424355510,10030,10030,10030,10030,0
|
|
20250205,163400,6424355510,10030,10030,10030,10030,0
|
|
20250205,163300,6424355510,10030,10030,10030,10030,0
|
|
20250205,163200,6424355510,10030,10030,10030,10030,0
|
|
20250205,163100,6424355510,10030,10030,10030,10030,0
|
|
20250205,163000,6424355510,10030,10030,10030,10030,0
|
|
20250205,162900,6424355510,10030,10030,10030,10030,0
|
|
20250205,162800,6424355510,10030,10030,10030,10030,0
|
|
20250205,162700,6424355510,10030,10030,10030,10030,0
|
|
20250205,162600,6424355510,10030,10030,10030,10030,0
|
|
20250205,162500,6424355510,10030,10030,10030,10030,0
|
|
20250205,162400,6424355510,10030,10030,10030,10030,0
|
|
20250205,162300,6424355510,10030,10030,10030,10030,0
|
|
20250205,162200,6424355510,10030,10030,10030,10030,0
|
|
20250205,162100,6424355510,10030,10030,10030,10030,0
|
|
20250205,162000,6424355510,10030,10030,10030,10030,0
|
|
20250205,161900,6424355510,10030,10030,10030,10030,0
|
|
20250205,161800,6424355510,10030,10030,10030,10030,0
|
|
20250205,161700,6424355510,10030,10030,10030,10030,6293
|
|
20250205,161600,6424355510,10030,10030,10030,10030,0
|
|
20250205,161500,6424355510,10030,10030,10030,10030,0
|
|
20250205,161400,6424355510,10030,10030,10030,10030,0
|
|
20250205,161300,6424355510,10030,10030,10030,10030,0
|
|
20250205,161200,6424355510,10030,10030,10030,10030,0
|
|
20250205,161100,6424355510,10030,10030,10030,10030,0
|
|
20250205,161000,6424355510,10030,10030,10030,10030,0
|
|
20250205,160900,6424355510,10030,10030,10030,10030,0
|
|
20250205,160800,6424355510,10030,10030,10030,10030,0
|
|
20250205,160700,6424355510,10030,10030,10030,10030,0
|
|
20250205,160600,6424355510,10030,10030,10030,10030,0
|
|
20250205,160500,6424355510,10030,10030,10030,10030,0
|
|
20250205,160400,6424355510,10030,10030,10030,10030,0
|
|
20250205,160300,6424355510,10030,10030,10030,10030,0
|
|
20250205,160200,6424355510,10030,10030,10030,10030,0
|
|
20250205,160100,6424355510,10030,10030,10030,10030,0
|
|
20250205,160000,6424355510,10030,10030,10030,10030,0
|
|
20250205,155900,6424355510,10030,10030,10030,10030,0
|
|
20250205,155800,6424355510,10030,10030,10030,10030,0
|
|
20250205,155700,6424355510,10030,10030,10030,10030,0
|
|
20250205,155600,6424355510,10030,10030,10030,10030,0
|
|
20250205,155500,6424355510,10030,10030,10030,10030,0
|
|
20250205,155400,6424355510,10030,10030,10030,10030,0
|
|
20250205,155300,6424355510,10030,10030,10030,10030,0
|
|
20250205,155200,6424355510,10030,10030,10030,10030,0
|
|
20250205,155100,6424355510,10030,10030,10030,10030,0
|
|
20250205,155000,6424355510,10030,10030,10030,10030,0
|
|
20250205,154900,6424355510,10030,10030,10030,10030,0
|
|
20250205,154800,6424355510,10030,10030,10030,10030,0
|
|
20250205,154700,6424355510,10030,10030,10030,10030,6293
|
|
20250205,154600,6424355510,10030,10030,10030,10030,0
|
|
20250205,154500,6424355510,10030,10030,10030,10030,0
|
|
20250205,154400,6424355510,10030,10030,10030,10030,0
|
|
20250205,154300,6424355510,10030,10030,10030,10030,0
|
|
20250205,154200,6424355510,10030,10030,10030,10030,0
|
|
20250205,154100,6424355510,10030,10030,10030,10030,0
|
|
20250205,154000,6424355510,10030,10030,10030,10030,0
|
|
20250205,153900,6424355510,10030,10030,10030,10030,0
|
|
20250205,153800,6424355510,10030,10030,10030,10030,0
|
|
20250205,153700,6424355510,10030,10030,10030,10030,0
|
|
20250205,153600,6424355510,10030,10030,10030,10030,0
|
|
20250205,153500,6424355510,10030,10030,10030,10030,0
|
|
20250205,153400,6424355510,10030,10030,10030,10030,0
|
|
20250205,153300,6424355510,10030,10030,10030,10030,0
|
|
20250205,153200,6424355510,10030,10030,10030,10030,0
|
|
20250205,153100,6424355510,10030,10030,10030,10030,0
|
|
20250205,153000,6424355510,10030,10030,10030,10030,6293
|
|
20250205,152900,6361236720,10020,10020,10020,10020,0
|
|
20250205,152800,6361236720,10020,10020,10020,10020,0
|
|
20250205,152700,6361236720,10020,10020,10020,10020,0
|
|
20250205,152600,6361236720,10020,10020,10020,10020,0
|
|
20250205,152500,6361236720,10020,10020,10020,10020,0
|
|
20250205,152400,6361236720,10020,10020,10020,10020,0
|
|
20250205,152300,6361236720,10020,10020,10020,10020,0
|
|
20250205,152200,6361236720,10020,10020,10020,10020,0
|
|
20250205,152100,6361236720,10020,10020,10020,10020,0
|
|
20250205,152000,6361236720,10020,10020,10020,10020,0
|
|
20250205,151900,6361236720,10020,10020,10030,10020,1740
|
|
20250205,151800,6343793680,10040,10020,10040,10010,727
|
|
20250205,151700,6336508780,10020,10020,10040,10020,3078
|
|
20250205,151600,6305656650,10020,10020,10030,10020,1809
|
|
20250205,151500,6287521290,10030,10040,10050,10030,3154
|
|
20250205,151400,6255875540,10050,10040,10050,10040,529
|
|
20250205,151300,6250561970,10050,10030,10050,10030,501
|
|
20250205,151200,6245530750,10040,10050,10050,10040,538
|
|
20250205,151100,6240128030,10040,10050,10050,10020,1210
|
|
20250205,151000,6227991960,10040,10030,10040,10020,507
|
|
20250205,150900,6222905530,10030,10030,10050,10020,476
|
|
20250205,150800,6218128820,10030,10040,10040,10030,242
|
|
20250205,150700,6215699150,10050,10040,10050,10030,2654
|
|
20250205,150600,6189073140,10050,10050,10050,10040,263
|
|
20250205,150500,6186430020,10050,10040,10050,10030,694
|
|
20250205,150400,6179462290,10030,10040,10050,10030,210
|
|
20250205,150300,6177354530,10050,10040,10050,10040,1060
|
|
20250205,150200,6166712100,10040,10030,10040,10030,1151
|
|
20250205,150100,6155156390,10030,10030,10040,10030,212
|
|
20250205,150000,6153028040,10030,10040,10040,10030,589
|
|
20250205,145900,6147119100,10030,10040,10040,10030,376
|
|
20250205,145800,6143344620,10030,10040,10040,10030,2151
|
|
20250205,145700,6121748710,10040,10040,10050,10040,324
|
|
20250205,145600,6118492690,10040,10050,10050,10040,575
|
|
20250205,145500,6112719590,10040,10050,10070,10040,3887
|
|
20250205,145400,6073668410,10050,10060,10060,10050,6800
|
|
20250205,145300,6005262530,10060,10070,10070,10060,4478
|
|
20250205,145200,5960169620,10080,10070,10080,10070,627
|
|
20250205,145100,5953854630,10080,10070,10080,10070,372
|
|
20250205,145000,5950107390,10070,10070,10070,10070,63
|
|
20250205,144900,5949472980,10070,10070,10090,10060,2201
|
|
20250205,144800,5927276890,10080,10070,10080,10070,12
|
|
20250205,144700,5927156040,10070,10070,10080,10070,631
|
|
20250205,144600,5920801860,10070,10070,10080,10070,284
|
|
20250205,144500,5917940990,10070,10070,10070,10070,106
|
|
20250205,144400,5916873570,10080,10080,10080,10070,434
|
|
20250205,144300,5912500170,10070,10070,10080,10070,94
|
|
20250205,144200,5911553340,10070,10070,10070,10060,248
|
|
20250205,144100,5909056010,10060,10070,10080,10060,1716
|
|
20250205,144000,5891785810,10070,10080,10080,10070,106
|
|
20250205,143900,5890718370,10080,10090,10090,10070,366
|
|
20250205,143800,5887029130,10080,10090,10090,10080,12
|
|
20250205,143700,5886908070,10080,10080,10090,10080,6
|
|
20250205,143600,5886847580,10090,10070,10090,10070,313
|
|
20250205,143500,5883691820,10070,10080,10080,10070,881
|
|
20250205,143400,5874818050,10080,10090,10100,10080,595
|
|
20250205,143300,5868815040,10090,10110,10110,10090,3205
|
|
20250205,143200,5836470180,10100,10120,10120,10090,1342
|
|
20250205,143100,5822907120,10130,10130,10130,10120,323
|
|
20250205,143000,5819637100,10130,10130,10130,10120,276
|
|
20250205,142900,5816843040,10140,10160,10160,10130,10480
|
|
20250205,142800,5710473540,10160,10160,10170,10150,2119
|
|
20250205,142700,5688942960,10150,10120,10160,10120,21847
|
|
20250205,142600,5467305170,10120,10130,10130,10120,323
|
|
20250205,142500,5464035430,10120,10120,10130,10120,331
|
|
20250205,142400,5460685700,10120,10120,10130,10110,1459
|
|
20250205,142300,5445920590,10120,10100,10120,10100,2369
|
|
20250205,142200,5421948050,10110,10100,10110,10100,1921
|
|
20250205,142100,5402538610,10100,10100,10120,10100,2420
|
|
20250205,142000,5378078370,10100,10110,10110,10100,288
|
|
20250205,141900,5375169550,10100,10100,10100,10100,324
|
|
20250205,141800,5371897150,10110,10080,10110,10070,4031
|
|
20250205,141700,5331193940,10070,10080,10090,10070,1265
|
|
20250205,141600,5318452790,10090,10080,10090,10080,3224
|
|
20250205,141500,5285948100,10090,10080,10100,10080,1717
|
|
20250205,141400,5268628970,10080,10090,10100,10080,737
|
|
20250205,141300,5261198560,10090,10100,10100,10070,685
|
|
20250205,141200,5254291140,10100,10090,10100,10090,1896
|
|
20250205,141100,5235149680,10090,10090,10090,10090,764
|
|
20250205,141000,5227440920,10090,10080,10090,10080,1455
|
|
20250205,140900,5212761500,10080,10090,10100,10080,652
|
|
20250205,140800,5206183480,10090,10100,10100,10090,161
|
|
20250205,140700,5204557990,10100,10080,10100,10080,9947
|
|
20250205,140600,5104121550,10090,10060,10090,10060,1916
|
|
20250205,140500,5084803490,10060,10050,10070,10050,231
|
|
20250205,140400,5082479620,10050,10080,10080,10050,1528
|
|
20250205,140300,5067105110,10080,10060,10080,10040,5241
|
|
20250205,140200,5014345290,10040,10050,10060,10040,4566
|
|
20250205,140100,4968427280,10040,10050,10050,10040,1720
|
|
20250205,140000,4951157480,10040,10040,10040,10040,280
|
|
20250205,135900,4948346280,10040,10040,10040,10040,1161
|
|
20250205,135800,4936689840,10040,10040,10040,10040,2
|
|
20250205,135700,4936669760,10050,10050,10050,10040,317
|
|
20250205,135600,4933484030,10050,10050,10050,10050,257
|
|
20250205,135500,4930901180,10060,10050,10060,10050,41
|
|
20250205,135400,4930488730,10050,10040,10050,10040,3828
|
|
20250205,135300,4892045700,10040,10040,10050,10040,12
|
|
20250205,135200,4891925210,10040,10040,10040,10040,513
|
|
20250205,135100,4886774690,10040,10050,10050,10040,267
|
|
20250205,135000,4884092440,10040,10040,10040,10040,2
|
|
20250205,134900,4884072360,10040,10040,10050,10040,162
|
|
20250205,134800,4882445830,10060,10030,10060,10030,1350
|
|
20250205,134700,4868877570,10040,10040,10040,10040,4
|
|
20250205,134600,4868837410,10050,10040,10050,10040,1036
|
|
20250205,134500,4858426170,10040,10030,10040,10030,1879
|
|
20250205,134400,4839564730,10030,10030,10030,10030,15
|
|
20250205,134300,4839414280,10020,10020,10020,10020,100
|
|
20250205,134200,4838412280,10020,10020,10020,10020,6198
|
|
20250205,134100,4776308320,10020,10020,10030,10020,241
|
|
20250205,134000,4773891240,10030,10030,10040,10030,2552
|
|
20250205,133900,4748279320,10020,10030,10030,10020,733
|
|
20250205,133800,4740934340,10030,10030,10030,10030,2008
|
|
20250205,133700,4720794100,10030,10020,10030,10020,107
|
|
20250205,133600,4719720960,10020,10020,10020,10020,1529
|
|
20250205,133500,4704400380,10020,10030,10030,10020,174
|
|
20250205,133400,4702656800,10030,10020,10030,10020,160
|
|
20250205,133300,4701053100,10020,10030,10030,10020,453
|
|
20250205,133200,4696511530,10030,10030,10030,10020,3976
|
|
20250205,133100,4656632300,10020,10020,10020,10020,100
|
|
20250205,133000,4655630300,10020,10020,10020,10020,1227
|
|
20250205,132900,4643335760,10020,10010,10020,10010,652
|
|
20250205,132800,4636807500,10010,10010,10010,10010,556
|
|
20250205,132700,4631241940,10010,10010,10010,10010,3
|
|
20250205,132600,4631211910,10010,10000,10010,10000,60
|
|
20250205,132500,4630611850,10000,10000,10000,10000,14
|
|
20250205,132400,4630471850,10000,9990,10010,9990,41
|
|
20250205,132300,4630062110,10010,10010,10010,10000,1944
|
|
20250205,132200,4610622090,10010,10010,10010,10010,19
|
|
20250205,132100,4610431900,10010,10000,10010,10000,8975
|
|
20250205,132000,4520681730,10010,10010,10010,10000,30
|
|
20250205,131900,4520381700,10010,10010,10010,10000,319
|
|
20250205,131800,4517190610,10010,10010,10020,10010,6403
|
|
20250205,131700,4453095320,10010,10020,10020,10010,94
|
|
20250205,131600,4452153840,10020,10020,10020,10020,30
|
|
20250205,131500,4451853240,10020,10000,10020,10000,39
|
|
20250205,131400,4451462860,10000,10000,10000,10000,143
|
|
20250205,131300,4450032860,10000,10000,10010,10000,5072
|
|
20250205,131200,4399307860,9990,9990,9990,9990,127
|
|
20250205,131100,4398039130,10000,10000,10000,10000,1376
|
|
20250205,131000,4384279130,10000,10000,10000,10000,851
|
|
20250205,130900,4375769130,10000,10000,10000,10000,0
|
|
20250205,130800,4375769130,10000,10000,10010,10000,5045
|
|
20250205,130700,4325319120,10000,10000,10000,10000,50
|
|
20250205,130600,4324819120,10000,10000,10010,10000,43
|
|
20250205,130500,4324388990,10000,10000,10010,9990,364
|
|
20250205,130400,4320752570,10010,10010,10010,10010,38
|
|
20250205,130300,4320372190,10010,10010,10010,9990,23442
|
|
20250205,130200,4085912600,10010,10010,10010,10010,520
|
|
20250205,130100,4080707400,10010,10010,10020,10010,1329
|
|
20250205,130000,4067402920,10020,10010,10020,10010,5
|
|
20250205,125900,4067352860,10020,10010,10020,10010,148
|
|
20250205,125800,4065870910,10010,10020,10020,10010,496
|
|
20250205,125700,4060901450,10010,10010,10010,10010,1016
|
|
20250205,125600,4050731290,10010,10010,10010,10010,651
|
|
20250205,125500,4044214780,10010,10020,10020,10010,451
|
|
20250205,125400,4039696890,10020,10030,10030,10020,102
|
|
20250205,125300,4038673840,10030,10020,10030,10020,28
|
|
20250205,125200,4038393260,10020,10020,10020,10020,41
|
|
20250205,125100,4037982440,10020,10020,10020,10010,180
|
|
20250205,125000,4036179640,10020,10020,10020,10020,125
|
|
20250205,124900,4034927140,10030,10030,10030,10030,298
|
|
20250205,124800,4031938200,10020,10020,10020,10020,404
|
|
20250205,124700,4027890120,10020,10020,10020,10020,0
|
|
20250205,124600,4027890120,10020,10020,10020,10020,1
|
|
20250205,124500,4027880100,10010,10010,10010,10010,66
|
|
20250205,124400,4027219440,10020,10020,10020,10020,105
|
|
20250205,124300,4026167340,10010,10010,10010,10010,53
|
|
20250205,124200,4025636810,10010,10010,10020,10000,332
|
|
20250205,124100,4022313490,10020,10010,10020,10010,221
|
|
20250205,124000,4020099090,10000,10020,10020,10000,3692
|
|
20250205,123900,3983147000,10020,10020,10020,10020,1605
|
|
20250205,123800,3967064900,10020,10020,10020,10020,517
|
|
20250205,123700,3961884560,10030,10030,10030,10020,307
|
|
20250205,123600,3958808350,10030,10030,10030,10030,213
|
|
20250205,123500,3956671960,10030,10030,10030,10030,0
|
|
20250205,123400,3956671960,10030,10030,10030,10030,131
|
|
20250205,123300,3955358030,10040,10030,10040,10020,1013
|
|
20250205,123200,3945198350,10030,10030,10030,10030,95
|
|
20250205,123100,3944245500,10030,10040,10040,10030,617
|
|
20250205,123000,3938051160,10040,10040,10050,10040,436
|
|
20250205,122900,3933669890,10050,10050,10050,10050,590
|
|
20250205,122800,3927740390,10050,10050,10050,10050,498
|
|
20250205,122700,3922735490,10050,10050,10050,10050,30
|
|
20250205,122600,3922433990,10050,10050,10050,10050,103
|
|
20250205,122500,3921398840,10050,10060,10060,10050,501
|
|
20250205,122400,3916363780,10050,10060,10060,10050,20
|
|
20250205,122300,3916162690,10050,10050,10060,10050,150
|
|
20250205,122200,3914655090,10050,10040,10050,10040,53
|
|
20250205,122100,3914122460,10050,10040,10050,10040,127
|
|
20250205,122000,3912846120,10050,10040,10050,10040,123
|
|
20250205,121900,3911610950,10020,10040,10040,10020,200
|
|
20250205,121800,3909606290,10040,10040,10040,10040,153
|
|
20250205,121700,3908070170,10040,10050,10060,10040,715
|
|
20250205,121600,3900884890,10040,10060,10060,10040,887
|
|
20250205,121500,3891963970,10060,10060,10060,10060,561
|
|
20250205,121400,3886320310,10060,10060,10060,10060,681
|
|
20250205,121300,3879469450,10060,10060,10060,10060,5
|
|
20250205,121200,3879419150,10060,10050,10070,10050,766
|
|
20250205,121100,3871713710,10050,10060,10060,10050,235
|
|
20250205,121000,3869351910,10060,10050,10060,10050,300
|
|
20250205,120900,3866336010,10050,10050,10050,10050,90
|
|
20250205,120800,3865431510,10070,10060,10070,10050,114
|
|
20250205,120700,3864285130,10070,10070,10080,10070,762
|
|
20250205,120600,3856611690,10070,10070,10080,10070,126
|
|
20250205,120500,3855342770,10080,10080,10080,10080,363
|
|
20250205,120400,3851683730,10080,10080,10080,10080,6
|
|
20250205,120300,3851623250,10080,10080,10080,10080,421
|
|
20250205,120200,3847379570,10090,10090,10090,10070,6037
|
|
20250205,120100,3786586900,10080,10070,10090,10070,1271
|
|
20250205,120000,3773765880,10070,10080,10090,10070,1246
|
|
20250205,115900,3761214590,10070,10070,10090,10070,4730
|
|
20250205,115800,3713503510,10070,10060,10080,10060,1540
|
|
20250205,115700,3697994240,10070,10070,10070,10060,769
|
|
20250205,115600,3690251220,10070,10050,10080,10050,7
|
|
20250205,115500,3690180790,10070,10060,10090,10060,5823
|
|
20250205,115400,3631510110,10060,10020,10060,10020,990
|
|
20250205,115300,3621554010,10050,10050,10050,10030,6948
|
|
20250205,115200,3551786700,10040,10050,10050,10040,256
|
|
20250205,115100,3549215140,10040,10040,10050,10040,169
|
|
20250205,115000,3547517890,10040,10060,10060,10040,338
|
|
20250205,114900,3544118190,10050,10060,10060,10050,1883
|
|
20250205,114800,3525193240,10060,10050,10070,10050,6982
|
|
20250205,114700,3454947730,10050,10040,10060,10010,8929
|
|
20250205,114600,3365245400,10010,10040,10040,10010,286
|
|
20250205,114500,3362374110,10040,10010,10040,10010,1501
|
|
20250205,114400,3347309680,10030,9990,10030,9990,849
|
|
20250205,114300,3338802740,9990,9990,9990,9990,3
|
|
20250205,114200,3338772770,10020,10000,10020,9990,2558
|
|
20250205,114100,3313165040,10000,9980,10000,9980,760
|
|
20250205,114000,3305566740,9980,9990,10000,9980,6134
|
|
20250205,113900,3244279480,9970,9970,9970,9970,275
|
|
20250205,113800,3241537730,9970,9980,9980,9970,799
|
|
20250205,113700,3233564210,9980,9990,9990,9980,174
|
|
20250205,113600,3231827670,9980,9980,9990,9980,346
|
|
20250205,113500,3228374450,9980,9980,9990,9980,325
|
|
20250205,113400,3225127950,9980,9980,9990,9980,28
|
|
20250205,113300,3224848410,9980,9990,9990,9980,303
|
|
20250205,113200,3221824450,9980,9980,9990,9980,8
|
|
20250205,113100,3221744590,9980,9980,9980,9980,1
|
|
20250205,113000,3221734610,9980,9980,9990,9980,60
|
|
20250205,112900,3221135300,9980,9990,9990,9980,246
|
|
20250205,112800,3218679670,9990,9990,9990,9980,228
|
|
20250205,112700,3216402010,9980,9980,9980,9980,941
|
|
20250205,112600,3207010830,9980,9990,9990,9980,54
|
|
20250205,112500,3206471410,9990,9980,9990,9980,39
|
|
20250205,112400,3206081810,9990,9990,9990,9970,32
|
|
20250205,112300,3205762180,9980,9990,10000,9960,10286
|
|
20250205,112200,3103232950,9990,10000,10000,9990,11
|
|
20250205,112100,3103122980,9990,9980,10010,9980,4870
|
|
20250205,112000,3054439380,9980,9970,9980,9970,22
|
|
20250205,111900,3054219890,9970,9970,9970,9970,101
|
|
20250205,111800,3053212920,9970,9970,9970,9970,1543
|
|
20250205,111700,3037829210,9970,9980,9980,9970,5064
|
|
20250205,111600,2987290540,9970,9960,9970,9960,1833
|
|
20250205,111500,2969015560,9960,9980,9980,9960,1769
|
|
20250205,111400,2951378190,9980,9970,9980,9970,1005
|
|
20250205,111300,2941351780,9970,9970,9970,9960,524
|
|
20250205,111200,2936127550,9970,9970,9970,9960,38
|
|
20250205,111100,2935748770,9970,9960,9970,9960,280
|
|
20250205,111000,2932957210,9960,9970,9970,9960,4939
|
|
20250205,110900,2883723810,9970,9980,9980,9970,343
|
|
20250205,110800,2880302620,9980,9980,9990,9980,17
|
|
20250205,110700,2880132950,9990,9970,9990,9970,181
|
|
20250205,110600,2878325840,9970,9970,9970,9970,353
|
|
20250205,110500,2874806430,9970,9980,9980,9970,764
|
|
20250205,110400,2867187810,9980,9980,9990,9970,161
|
|
20250205,110300,2865581300,9970,9980,9980,9970,81
|
|
20250205,110200,2864773180,9980,9980,9980,9970,10
|
|
20250205,110100,2864673430,9980,9980,9980,9970,243
|
|
20250205,110000,2862248500,9980,9980,9980,9970,297
|
|
20250205,105900,2859284480,9980,9980,9980,9970,1891
|
|
20250205,105800,2840417420,9980,9980,9980,9970,114
|
|
20250205,105700,2839279740,9980,9970,9990,9970,290
|
|
20250205,105600,2836384210,9970,9970,9990,9970,105
|
|
20250205,105500,2835335360,9990,9980,9990,9960,6412
|
|
20250205,105400,2771425870,9980,9980,9990,9970,2292
|
|
20250205,105300,2748571200,9980,9990,9990,9970,779
|
|
20250205,105200,2740795460,9980,9990,9990,9980,289
|
|
20250205,105100,2737908650,9990,9990,9990,9990,91
|
|
20250205,105000,2736999560,9990,9990,9990,9990,40
|
|
20250205,104900,2736599960,9990,9990,9990,9980,216
|
|
20250205,104800,2734442860,10000,9980,10000,9980,1452
|
|
20250205,104700,2719937370,9990,9970,9990,9970,331
|
|
20250205,104600,2716634020,9980,9970,9980,9970,229
|
|
20250205,104500,2714348650,9970,9980,9980,9970,23
|
|
20250205,104400,2714119140,9980,9980,9990,9970,2750
|
|
20250205,104300,2686674590,9970,9980,9980,9970,300
|
|
20250205,104200,2683680630,9980,9980,9980,9980,138
|
|
20250205,104100,2682303390,9980,10000,10000,9980,196
|
|
20250205,104000,2680347270,9980,10000,10000,9980,662
|
|
20250205,103900,2673735530,9990,9990,9990,9990,292
|
|
20250205,103800,2670818450,9990,9980,10000,9980,45
|
|
20250205,103700,2670368630,9980,9980,9980,9980,48
|
|
20250205,103600,2669889590,9970,10000,10000,9970,6
|
|
20250205,103500,2669829710,9970,10000,10000,9970,6
|
|
20250205,103400,2669769740,9980,9970,9980,9960,853
|
|
20250205,103300,2661265920,9970,9960,9970,9960,724
|
|
20250205,103200,2654050160,9960,9970,9970,9960,235
|
|
20250205,103100,2651707240,9960,9990,9990,9960,28156
|
|
20250205,103000,2370740240,9990,10010,10010,9990,3316
|
|
20250205,102900,2337558070,10020,10030,10040,10020,4100
|
|
20250205,102800,2296461510,10030,10030,10030,10010,1269
|
|
20250205,102700,2283753800,10030,10030,10030,10030,363
|
|
20250205,102600,2280112910,10030,10030,10030,10030,184
|
|
20250205,102500,2278267390,10020,10010,10020,10010,562
|
|
20250205,102400,2272637210,10010,10030,10030,10010,19
|
|
20250205,102300,2272446680,10010,10000,10020,10000,1654
|
|
20250205,102200,2255895620,10000,10030,10040,10000,12111
|
|
20250205,102100,2134370360,10000,10030,10030,10000,2053
|
|
20250205,102000,2113828200,10040,10040,10040,10020,1042
|
|
20250205,101900,2103378080,10030,10040,10040,10030,1935
|
|
20250205,101800,2083951070,10040,10030,10040,10030,20
|
|
20250205,101700,2083750320,10030,10040,10040,10030,429
|
|
20250205,101600,2079446820,10040,10000,10040,9990,4855
|
|
20250205,101500,2030773350,10020,10010,10020,10010,796
|
|
20250205,101400,2022798900,10000,10000,10000,9990,533
|
|
20250205,101300,2017470300,10000,10000,10000,10000,2245
|
|
20250205,101200,1995020300,9990,9990,10000,9990,130
|
|
20250205,101100,1993721270,9990,9990,10000,9990,1206
|
|
20250205,101000,1981670430,9990,9990,10000,9990,660
|
|
20250205,100900,1975074010,10000,9990,10000,9990,1672
|
|
20250205,100800,1958370620,9990,10000,10000,9990,813
|
|
20250205,100700,1950243610,10000,10000,10000,9990,616
|
|
20250205,100600,1944083620,10000,10020,10020,10000,1277
|
|
20250205,100500,1931308540,10020,10010,10020,10010,448
|
|
20250205,100400,1926824000,10000,10010,10010,10000,1350
|
|
20250205,100300,1913313500,10010,10020,10020,10010,26
|
|
20250205,100200,1913053020,10010,10020,10020,10010,35
|
|
20250205,100100,1912702610,10020,10010,10020,10010,768
|
|
20250205,100000,1905011070,10010,9980,10020,9980,6955
|
|
20250205,095900,1835443580,9980,10000,10000,9980,6756
|
|
20250205,095800,1767954060,9990,9990,10000,9990,4488
|
|
20250205,095700,1723118840,10000,10000,10000,9990,1591
|
|
20250205,095600,1707221580,10000,10000,10000,9990,122
|
|
20250205,095500,1706001690,10000,10000,10010,10000,565
|
|
20250205,095400,1700351480,10000,10010,10010,9990,708
|
|
20250205,095300,1693275640,10000,10010,10030,10000,2994
|
|
20250205,095200,1663329440,10030,10010,10040,10010,309
|
|
20250205,095100,1660230350,10040,10020,10040,10020,822
|
|
20250205,095000,1651985520,10020,10010,10020,10010,512
|
|
20250205,094900,1646858180,10020,10010,10020,10010,985
|
|
20250205,094800,1636991180,10020,10030,10040,10020,1231
|
|
20250205,094700,1624655510,10040,10050,10050,10040,934
|
|
20250205,094600,1615275330,10050,10060,10060,10050,5072
|
|
20250205,094500,1564277250,10060,10030,10070,10010,4013
|
|
20250205,094400,1523953280,10030,10010,10030,10000,646
|
|
20250205,094300,1517491190,10010,10020,10030,10010,3432
|
|
20250205,094200,1483132430,10010,10020,10030,10010,1288
|
|
20250205,094100,1470228990,10020,10000,10020,9990,1687
|
|
20250205,094000,1453347710,9990,9990,10000,9990,872
|
|
20250205,093900,1444629800,10000,10000,10000,9990,453
|
|
20250205,093800,1440099900,10000,9990,10000,9990,601
|
|
20250205,093700,1434095290,9970,9980,9990,9970,1773
|
|
20250205,093600,1416389550,9980,9990,9990,9980,543
|
|
20250205,093500,1410968780,9990,9990,10000,9990,190
|
|
20250205,093400,1409070580,9990,9970,10000,9970,759
|
|
20250205,093300,1401491930,9990,9970,9990,9960,797
|
|
20250205,093200,1393547680,9950,9960,9960,9950,2446
|
|
20250205,093100,1369209320,9960,9990,9990,9950,5365
|
|
20250205,093000,1315783620,9980,10000,10000,9980,100
|
|
20250205,092900,1314784310,10000,10000,10000,10000,1115
|
|
20250205,092800,1303634310,10000,10020,10030,10000,1291
|
|
20250205,092700,1290692250,10020,9980,10020,9970,2572
|
|
20250205,092600,1264959710,9970,9980,9980,9960,6247
|
|
20250205,092500,1202691490,9980,9990,10040,9980,9117
|
|
20250205,092400,1111541590,10000,10030,10030,9990,5821
|
|
20250205,092300,1053324420,10040,10030,10040,10020,647
|
|
20250205,092200,1046837250,10030,10050,10060,10030,1526
|
|
20250205,092100,1031520150,10040,10040,10070,10040,1697
|
|
20250205,092000,1014458390,10040,10020,10050,10010,757
|
|
20250205,091900,1006862650,10010,10040,10040,10010,7527
|
|
20250205,091800,931400410,10040,10050,10060,10040,5253
|
|
20250205,091700,878644720,10030,10040,10050,10030,1417
|
|
20250205,091600,864409640,10040,10040,10050,10020,1462
|
|
20250205,091500,849731410,10030,10010,10030,10010,1238
|
|
20250205,091400,837322850,10010,10000,10010,10000,1374
|
|
20250205,091300,823578520,10000,10020,10040,9990,3406
|
|
20250205,091200,789479270,10030,10020,10050,10010,2321
|
|
20250205,091100,766201480,10020,10000,10020,9990,1433
|
|
20250205,091000,751870100,9990,10010,10010,9990,1902
|
|
20250205,090900,732849440,10000,9980,10000,9980,1864
|
|
20250205,090800,714230640,9980,9990,10000,9970,1819
|
|
20250205,090700,696064440,9990,9950,9990,9940,2264
|
|
20250205,090600,673535760,9950,10000,10000,9940,5299
|
|
20250205,090500,620696650,10000,10020,10020,10000,2058
|
|
20250205,090400,600102080,10020,10020,10020,10010,4045
|
|
20250205,090300,559588200,10000,10090,10090,10000,12578
|
|
20250205,090200,433157670,10090,10110,10120,10080,11709
|
|
20250205,090100,314817630,10110,10080,10140,10070,18191
|
|
20250205,090000,131078330,10070,9970,10070,9970,13076
|