617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,191400,394829340,10070,10070,10070,10070,288
|
|
20250205,191300,394829340,10070,10070,10070,10070,0
|
|
20250205,191200,394829340,10070,10070,10070,10070,0
|
|
20250205,191100,394829340,10070,10070,10070,10070,0
|
|
20250205,191000,394829340,10070,10070,10070,10070,0
|
|
20250205,190900,394829340,10070,10070,10070,10070,0
|
|
20250205,190800,394829340,10070,10070,10070,10070,0
|
|
20250205,190700,394829340,10070,10070,10070,10070,0
|
|
20250205,190600,394829340,10070,10070,10070,10070,0
|
|
20250205,190500,394829340,10070,10070,10070,10070,0
|
|
20250205,190400,394829340,10070,10070,10070,10070,0
|
|
20250205,190300,394829340,10070,10070,10070,10070,0
|
|
20250205,190200,394829340,10070,10070,10070,10070,0
|
|
20250205,190100,394829340,10070,10070,10070,10070,0
|
|
20250205,190000,394829340,10070,10070,10070,10070,0
|
|
20250205,185900,394829340,10070,10070,10070,10070,0
|
|
20250205,185800,394829340,10070,10070,10070,10070,0
|
|
20250205,185700,394829340,10070,10070,10070,10070,0
|
|
20250205,185600,394829340,10070,10070,10070,10070,0
|
|
20250205,185500,394829340,10070,10070,10070,10070,0
|
|
20250205,185400,394829340,10070,10070,10070,10070,0
|
|
20250205,185300,394829340,10070,10070,10070,10070,0
|
|
20250205,185200,394829340,10070,10070,10070,10070,0
|
|
20250205,185100,394829340,10070,10070,10070,10070,0
|
|
20250205,185000,394829340,10070,10070,10070,10070,0
|
|
20250205,184900,394829340,10070,10070,10070,10070,0
|
|
20250205,184800,394829340,10070,10070,10070,10070,0
|
|
20250205,184700,394829340,10070,10070,10070,10070,0
|
|
20250205,184600,394829340,10070,10070,10070,10070,0
|
|
20250205,184500,394829340,10070,10070,10070,10070,0
|
|
20250205,184400,394829340,10070,10070,10070,10070,288
|
|
20250205,184300,394829340,10070,10070,10070,10070,0
|
|
20250205,184200,394829340,10070,10070,10070,10070,0
|
|
20250205,184100,394829340,10070,10070,10070,10070,0
|
|
20250205,184000,394829340,10070,10070,10070,10070,0
|
|
20250205,183900,394829340,10070,10070,10070,10070,0
|
|
20250205,183800,394829340,10070,10070,10070,10070,0
|
|
20250205,183700,394829340,10070,10070,10070,10070,0
|
|
20250205,183600,394829340,10070,10070,10070,10070,0
|
|
20250205,183500,394829340,10070,10070,10070,10070,0
|
|
20250205,183400,394829340,10070,10070,10070,10070,0
|
|
20250205,183300,394829340,10070,10070,10070,10070,0
|
|
20250205,183200,394829340,10070,10070,10070,10070,0
|
|
20250205,183100,394829340,10070,10070,10070,10070,0
|
|
20250205,183000,394829340,10070,10070,10070,10070,0
|
|
20250205,182900,394829340,10070,10070,10070,10070,0
|
|
20250205,182800,394829340,10070,10070,10070,10070,0
|
|
20250205,182700,394829340,10070,10070,10070,10070,0
|
|
20250205,182600,394829340,10070,10070,10070,10070,0
|
|
20250205,182500,394829340,10070,10070,10070,10070,0
|
|
20250205,182400,394829340,10070,10070,10070,10070,0
|
|
20250205,182300,394829340,10070,10070,10070,10070,0
|
|
20250205,182200,394829340,10070,10070,10070,10070,0
|
|
20250205,182100,394829340,10070,10070,10070,10070,0
|
|
20250205,182000,394829340,10070,10070,10070,10070,0
|
|
20250205,181900,394829340,10070,10070,10070,10070,0
|
|
20250205,181800,394829340,10070,10070,10070,10070,0
|
|
20250205,181700,394829340,10070,10070,10070,10070,0
|
|
20250205,181600,394829340,10070,10070,10070,10070,0
|
|
20250205,181500,394829340,10070,10070,10070,10070,0
|
|
20250205,181400,394829340,10070,10070,10070,10070,288
|
|
20250205,181300,394829340,10070,10070,10070,10070,0
|
|
20250205,181200,394829340,10070,10070,10070,10070,0
|
|
20250205,181100,394829340,10070,10070,10070,10070,0
|
|
20250205,181000,394829340,10070,10070,10070,10070,0
|
|
20250205,180900,394829340,10070,10070,10070,10070,0
|
|
20250205,180800,394829340,10070,10070,10070,10070,0
|
|
20250205,180700,394829340,10070,10070,10070,10070,0
|
|
20250205,180600,394829340,10070,10070,10070,10070,0
|
|
20250205,180500,394829340,10070,10070,10070,10070,0
|
|
20250205,180400,394829340,10070,10070,10070,10070,0
|
|
20250205,180300,394829340,10070,10070,10070,10070,0
|
|
20250205,180200,394829340,10070,10070,10070,10070,0
|
|
20250205,180100,394829340,10070,10070,10070,10070,0
|
|
20250205,180000,394829340,10070,10070,10070,10070,0
|
|
20250205,175900,394829340,10070,10070,10070,10070,0
|
|
20250205,175800,394829340,10070,10070,10070,10070,0
|
|
20250205,175700,394829340,10070,10070,10070,10070,0
|
|
20250205,175600,394829340,10070,10070,10070,10070,0
|
|
20250205,175500,394829340,10070,10070,10070,10070,0
|
|
20250205,175400,394829340,10070,10070,10070,10070,0
|
|
20250205,175300,394829340,10070,10070,10070,10070,0
|
|
20250205,175200,394829340,10070,10070,10070,10070,0
|
|
20250205,175100,394829340,10070,10070,10070,10070,0
|
|
20250205,175000,394829340,10070,10070,10070,10070,0
|
|
20250205,174900,394829340,10070,10070,10070,10070,0
|
|
20250205,174800,394829340,10070,10070,10070,10070,0
|
|
20250205,174700,394829340,10070,10070,10070,10070,0
|
|
20250205,174600,394829340,10070,10070,10070,10070,0
|
|
20250205,174500,394829340,10070,10070,10070,10070,0
|
|
20250205,174400,394829340,10070,10070,10070,10070,288
|
|
20250205,174300,394829340,10070,10070,10070,10070,0
|
|
20250205,174200,394829340,10070,10070,10070,10070,0
|
|
20250205,174100,394829340,10070,10070,10070,10070,0
|
|
20250205,174000,394829340,10070,10070,10070,10070,0
|
|
20250205,173900,394829340,10070,10070,10070,10070,0
|
|
20250205,173800,394829340,10070,10070,10070,10070,0
|
|
20250205,173700,394829340,10070,10070,10070,10070,0
|
|
20250205,173600,394829340,10070,10070,10070,10070,0
|
|
20250205,173500,394829340,10070,10070,10070,10070,0
|
|
20250205,173400,394829340,10070,10070,10070,10070,0
|
|
20250205,173300,394829340,10070,10070,10070,10070,0
|
|
20250205,173200,394829340,10070,10070,10070,10070,0
|
|
20250205,173100,394829340,10070,10070,10070,10070,0
|
|
20250205,173000,394829340,10070,10070,10070,10070,0
|
|
20250205,172900,394829340,10070,10070,10070,10070,0
|
|
20250205,172800,394829340,10070,10070,10070,10070,0
|
|
20250205,172700,394829340,10070,10070,10070,10070,0
|
|
20250205,172600,394829340,10070,10070,10070,10070,0
|
|
20250205,172500,394829340,10070,10070,10070,10070,0
|
|
20250205,172400,394829340,10070,10070,10070,10070,0
|
|
20250205,172300,394829340,10070,10070,10070,10070,0
|
|
20250205,172200,394829340,10070,10070,10070,10070,0
|
|
20250205,172100,394829340,10070,10070,10070,10070,0
|
|
20250205,172000,394829340,10070,10070,10070,10070,0
|
|
20250205,171900,394829340,10070,10070,10070,10070,0
|
|
20250205,171800,394829340,10070,10070,10070,10070,0
|
|
20250205,171700,394829340,10070,10070,10070,10070,0
|
|
20250205,171600,394829340,10070,10070,10070,10070,0
|
|
20250205,171500,394829340,10070,10070,10070,10070,0
|
|
20250205,171400,394829340,10070,10070,10070,10070,288
|
|
20250205,171300,394829340,10070,10070,10070,10070,0
|
|
20250205,171200,394829340,10070,10070,10070,10070,0
|
|
20250205,171100,394829340,10070,10070,10070,10070,0
|
|
20250205,171000,394829340,10070,10070,10070,10070,0
|
|
20250205,170900,394829340,10070,10070,10070,10070,0
|
|
20250205,170800,394829340,10070,10070,10070,10070,0
|
|
20250205,170700,394829340,10070,10070,10070,10070,0
|
|
20250205,170600,394829340,10070,10070,10070,10070,0
|
|
20250205,170500,394829340,10070,10070,10070,10070,0
|
|
20250205,170400,394829340,10070,10070,10070,10070,0
|
|
20250205,170300,394829340,10070,10070,10070,10070,0
|
|
20250205,170200,394829340,10070,10070,10070,10070,0
|
|
20250205,170100,394829340,10070,10070,10070,10070,0
|
|
20250205,170000,394829340,10070,10070,10070,10070,0
|
|
20250205,165900,394829340,10070,10070,10070,10070,0
|
|
20250205,165800,394829340,10070,10070,10070,10070,0
|
|
20250205,165700,394829340,10070,10070,10070,10070,0
|
|
20250205,165600,394829340,10070,10070,10070,10070,0
|
|
20250205,165500,394829340,10070,10070,10070,10070,0
|
|
20250205,165400,394829340,10070,10070,10070,10070,0
|
|
20250205,165300,394829340,10070,10070,10070,10070,0
|
|
20250205,165200,394829340,10070,10070,10070,10070,0
|
|
20250205,165100,394829340,10070,10070,10070,10070,0
|
|
20250205,165000,394829340,10070,10070,10070,10070,0
|
|
20250205,164900,394829340,10070,10070,10070,10070,0
|
|
20250205,164800,394829340,10070,10070,10070,10070,0
|
|
20250205,164700,394829340,10070,10070,10070,10070,0
|
|
20250205,164600,394829340,10070,10070,10070,10070,0
|
|
20250205,164500,394829340,10070,10070,10070,10070,0
|
|
20250205,164400,394829340,10070,10070,10070,10070,288
|
|
20250205,164300,394829340,10070,10070,10070,10070,0
|
|
20250205,164200,394829340,10070,10070,10070,10070,0
|
|
20250205,164100,394829340,10070,10070,10070,10070,0
|
|
20250205,164000,394829340,10070,10070,10070,10070,0
|
|
20250205,163900,394829340,10070,10070,10070,10070,0
|
|
20250205,163800,394829340,10070,10070,10070,10070,0
|
|
20250205,163700,394829340,10070,10070,10070,10070,0
|
|
20250205,163600,394829340,10070,10070,10070,10070,0
|
|
20250205,163500,394829340,10070,10070,10070,10070,0
|
|
20250205,163400,394829340,10070,10070,10070,10070,0
|
|
20250205,163300,394829340,10070,10070,10070,10070,0
|
|
20250205,163200,394829340,10070,10070,10070,10070,0
|
|
20250205,163100,394829340,10070,10070,10070,10070,0
|
|
20250205,163000,394829340,10070,10070,10070,10070,0
|
|
20250205,162900,394829340,10070,10070,10070,10070,0
|
|
20250205,162800,394829340,10070,10070,10070,10070,0
|
|
20250205,162700,394829340,10070,10070,10070,10070,0
|
|
20250205,162600,394829340,10070,10070,10070,10070,0
|
|
20250205,162500,394829340,10070,10070,10070,10070,0
|
|
20250205,162400,394829340,10070,10070,10070,10070,0
|
|
20250205,162300,394829340,10070,10070,10070,10070,0
|
|
20250205,162200,394829340,10070,10070,10070,10070,0
|
|
20250205,162100,394829340,10070,10070,10070,10070,0
|
|
20250205,162000,394829340,10070,10070,10070,10070,0
|
|
20250205,161900,394829340,10070,10070,10070,10070,0
|
|
20250205,161800,394829340,10070,10070,10070,10070,0
|
|
20250205,161700,394829340,10070,10070,10070,10070,0
|
|
20250205,161600,394829340,10070,10070,10070,10070,0
|
|
20250205,161500,394829340,10070,10070,10070,10070,0
|
|
20250205,161400,394829340,10070,10070,10070,10070,288
|
|
20250205,161300,394829340,10070,10070,10070,10070,0
|
|
20250205,161200,394829340,10070,10070,10070,10070,0
|
|
20250205,161100,394829340,10070,10070,10070,10070,0
|
|
20250205,161000,394829340,10070,10070,10070,10070,0
|
|
20250205,160900,394829340,10070,10070,10070,10070,0
|
|
20250205,160800,394829340,10070,10070,10070,10070,0
|
|
20250205,160700,394829340,10070,10070,10070,10070,0
|
|
20250205,160600,394829340,10070,10070,10070,10070,0
|
|
20250205,160500,394829340,10070,10070,10070,10070,0
|
|
20250205,160400,394829340,10070,10070,10070,10070,0
|
|
20250205,160300,394829340,10070,10070,10070,10070,0
|
|
20250205,160200,394829340,10070,10070,10070,10070,0
|
|
20250205,160100,394829340,10070,10070,10070,10070,0
|
|
20250205,160000,394829340,10070,10070,10070,10070,0
|
|
20250205,155900,394829340,10070,10070,10070,10070,0
|
|
20250205,155800,394829340,10070,10070,10070,10070,0
|
|
20250205,155700,394829340,10070,10070,10070,10070,0
|
|
20250205,155600,394829340,10070,10070,10070,10070,0
|
|
20250205,155500,394829340,10070,10070,10070,10070,0
|
|
20250205,155400,394829340,10070,10070,10070,10070,0
|
|
20250205,155300,394829340,10070,10070,10070,10070,0
|
|
20250205,155200,394829340,10070,10070,10070,10070,0
|
|
20250205,155100,394829340,10070,10070,10070,10070,0
|
|
20250205,155000,394829340,10070,10070,10070,10070,0
|
|
20250205,154900,394829340,10070,10070,10070,10070,0
|
|
20250205,154800,394829340,10070,10070,10070,10070,0
|
|
20250205,154700,394829340,10070,10070,10070,10070,0
|
|
20250205,154600,394829340,10070,10070,10070,10070,0
|
|
20250205,154500,394829340,10070,10070,10070,10070,0
|
|
20250205,154400,394829340,10070,10070,10070,10070,288
|
|
20250205,154300,394829340,10070,10070,10070,10070,0
|
|
20250205,154200,394829340,10070,10070,10070,10070,0
|
|
20250205,154100,394829340,10070,10070,10070,10070,0
|
|
20250205,154000,394829340,10070,10070,10070,10070,0
|
|
20250205,153900,394829340,10070,10070,10070,10070,0
|
|
20250205,153800,394829340,10070,10070,10070,10070,0
|
|
20250205,153700,394829340,10070,10070,10070,10070,0
|
|
20250205,153600,394829340,10070,10070,10070,10070,0
|
|
20250205,153500,394829340,10070,10070,10070,10070,0
|
|
20250205,153400,394829340,10070,10070,10070,10070,0
|
|
20250205,153300,394829340,10070,10070,10070,10070,0
|
|
20250205,153200,394829340,10070,10070,10070,10070,0
|
|
20250205,153100,394829340,10070,10070,10070,10070,0
|
|
20250205,153000,394829340,10070,10070,10070,10070,288
|
|
20250205,152900,391929180,10070,10070,10070,10070,0
|
|
20250205,152800,391929180,10070,10070,10070,10070,0
|
|
20250205,152700,391929180,10070,10070,10070,10070,0
|
|
20250205,152600,391929180,10070,10070,10070,10070,0
|
|
20250205,152500,391929180,10070,10070,10070,10070,0
|
|
20250205,152400,391929180,10070,10070,10070,10070,0
|
|
20250205,152300,391929180,10070,10070,10070,10070,0
|
|
20250205,152200,391929180,10070,10070,10070,10070,0
|
|
20250205,152100,391929180,10070,10070,10070,10070,0
|
|
20250205,152000,391929180,10070,10070,10070,10070,0
|
|
20250205,151900,391929180,10070,10070,10070,10070,1
|
|
20250205,151800,391919110,10040,10040,10040,10040,343
|
|
20250205,151700,388475390,10040,10050,10050,10040,111
|
|
20250205,151600,387360940,10050,10040,10050,10040,255
|
|
20250205,151500,384800470,10050,10050,10050,10040,104
|
|
20250205,151400,383755960,10050,10070,10070,10050,109
|
|
20250205,151300,382659930,10060,10060,10060,10060,67
|
|
20250205,151200,381985910,10070,10060,10070,10060,104
|
|
20250205,151100,380939530,10070,10070,10070,10070,0
|
|
20250205,151000,380939530,10070,10050,10070,10050,285
|
|
20250205,150900,378075160,10050,10050,10050,10050,0
|
|
20250205,150800,378075160,10050,10070,10070,10050,40
|
|
20250205,150700,377672760,10070,10070,10070,10070,0
|
|
20250205,150600,377672760,10070,10070,10070,10070,0
|
|
20250205,150500,377672760,10070,10070,10070,10070,15
|
|
20250205,150400,377521710,10070,10070,10070,10070,7
|
|
20250205,150300,377451220,10060,10050,10060,10050,232
|
|
20250205,150200,375119480,10050,10050,10050,10050,31
|
|
20250205,150100,374807930,10050,10040,10050,10040,148
|
|
20250205,150000,373321940,10040,10040,10040,10040,313
|
|
20250205,145900,370179420,10060,10060,10060,10060,0
|
|
20250205,145800,370179420,10060,10060,10060,10060,35
|
|
20250205,145700,369827320,10060,10040,10060,10040,282
|
|
20250205,145600,366995760,10040,10040,10040,10040,99
|
|
20250205,145500,366001800,10060,10060,10060,10060,0
|
|
20250205,145400,366001800,10060,10040,10070,10030,97
|
|
20250205,145300,365026430,10030,10040,10040,10030,387
|
|
20250205,145200,361144150,10040,10050,10050,10040,113
|
|
20250205,145100,360009480,10050,10070,10070,10050,38
|
|
20250205,145000,359626980,10070,10060,10070,10060,27
|
|
20250205,144900,359355290,10050,10050,10050,10050,0
|
|
20250205,144800,359355290,10050,10050,10050,10050,0
|
|
20250205,144700,359355290,10050,10050,10050,10050,0
|
|
20250205,144600,359355290,10050,10050,10050,10050,10
|
|
20250205,144500,359254790,10050,10050,10050,10050,0
|
|
20250205,144400,359254790,10050,10090,10090,10050,147
|
|
20250205,144300,357771960,10090,10070,10090,10070,84
|
|
20250205,144200,356925580,10070,10050,10070,10030,873
|
|
20250205,144100,348160360,10090,10090,10090,10090,0
|
|
20250205,144000,348160360,10090,10060,10090,10050,133
|
|
20250205,143900,346821910,10090,10090,10090,10090,12
|
|
20250205,143800,346700830,10090,10090,10090,10050,590
|
|
20250205,143700,340768930,10090,10090,10090,10090,2
|
|
20250205,143600,340748750,10070,10070,10070,10070,129
|
|
20250205,143500,339449720,10070,10070,10070,10070,0
|
|
20250205,143400,339449720,10070,10070,10070,10070,0
|
|
20250205,143300,339449720,10070,10070,10070,10070,0
|
|
20250205,143200,339449720,10070,10070,10070,10070,24
|
|
20250205,143100,339208040,10070,10070,10070,10070,2
|
|
20250205,143000,339187900,10060,10050,10060,10050,30
|
|
20250205,142900,338886260,10050,10050,10050,10050,212
|
|
20250205,142800,336755660,10060,10060,10060,10060,0
|
|
20250205,142700,336755660,10060,10060,10060,10060,12
|
|
20250205,142600,336634940,10070,10070,10070,10070,0
|
|
20250205,142500,336634940,10070,10070,10070,10070,0
|
|
20250205,142400,336634940,10070,10070,10070,10070,0
|
|
20250205,142300,336634940,10070,10060,10070,10060,110
|
|
20250205,142200,335528310,10060,10060,10060,10060,0
|
|
20250205,142100,335528310,10060,10060,10060,10060,0
|
|
20250205,142000,335528310,10060,10060,10060,10060,5
|
|
20250205,141900,335478010,10060,10060,10060,10060,0
|
|
20250205,141800,335478010,10060,10050,10060,10050,33
|
|
20250205,141700,335146060,10060,10060,10060,10060,31
|
|
20250205,141600,334834200,10050,10050,10050,10050,0
|
|
20250205,141500,334834200,10050,10050,10050,10050,5
|
|
20250205,141400,334783950,10050,10070,10070,10050,55
|
|
20250205,141300,334231100,10070,10070,10070,10070,0
|
|
20250205,141200,334231100,10070,10070,10070,10070,0
|
|
20250205,141100,334231100,10070,10060,10070,10060,124
|
|
20250205,141000,332983240,10050,10050,10050,10050,1035
|
|
20250205,140900,322581490,10060,10060,10060,10060,0
|
|
20250205,140800,322581490,10060,10060,10060,10060,6
|
|
20250205,140700,322521130,10050,10050,10050,10050,3
|
|
20250205,140600,322490980,10070,10070,10070,10070,0
|
|
20250205,140500,322490980,10070,10070,10070,10070,0
|
|
20250205,140400,322490980,10070,10050,10070,10050,292
|
|
20250205,140300,319555780,10060,10060,10060,10060,0
|
|
20250205,140200,319555780,10060,10060,10060,10060,39
|
|
20250205,140100,319163440,10060,10050,10060,10050,65
|
|
20250205,140000,318510090,10060,10060,10060,10060,55
|
|
20250205,135900,317956790,10070,10070,10070,10070,1
|
|
20250205,135800,317946720,10070,10070,10070,10070,0
|
|
20250205,135700,317946720,10070,10070,10070,10070,0
|
|
20250205,135600,317946720,10070,10070,10070,10070,0
|
|
20250205,135500,317946720,10070,10070,10070,10070,0
|
|
20250205,135400,317946720,10070,10070,10070,10070,0
|
|
20250205,135300,317946720,10070,10070,10070,10070,0
|
|
20250205,135200,317946720,10070,10070,10070,10070,0
|
|
20250205,135100,317946720,10070,10080,10080,10070,42
|
|
20250205,135000,317523580,10080,10070,10080,10070,6
|
|
20250205,134900,317463140,10070,10070,10070,10070,97
|
|
20250205,134800,316486350,10070,10060,10070,10060,60
|
|
20250205,134700,315882730,10060,10060,10060,10060,35
|
|
20250205,134600,315530630,10070,10070,10070,10070,0
|
|
20250205,134500,315530630,10070,10070,10070,10070,0
|
|
20250205,134400,315530630,10070,10070,10070,10070,0
|
|
20250205,134300,315530630,10070,10070,10070,10070,0
|
|
20250205,134200,315530630,10070,10070,10070,10070,0
|
|
20250205,134100,315530630,10070,10070,10070,10070,0
|
|
20250205,134000,315530630,10070,10070,10070,10070,0
|
|
20250205,133900,315530630,10070,10070,10070,10070,0
|
|
20250205,133800,315530630,10070,10070,10070,10070,0
|
|
20250205,133700,315530630,10070,10070,10070,10070,5
|
|
20250205,133600,315480280,10100,10060,10100,10050,293
|
|
20250205,133500,312533770,10060,10060,10060,10060,4
|
|
20250205,133400,312493530,10060,10060,10060,10060,0
|
|
20250205,133300,312493530,10060,10060,10060,10060,63
|
|
20250205,133200,311859750,10060,10060,10060,10060,5
|
|
20250205,133100,311809450,10050,10050,10050,10050,0
|
|
20250205,133000,311809450,10050,10050,10050,10050,46
|
|
20250205,132900,311347150,10050,10050,10050,10050,0
|
|
20250205,132800,311347150,10050,10050,10050,10050,10
|
|
20250205,132700,311246650,10050,10050,10050,10050,0
|
|
20250205,132600,311246650,10050,10050,10050,10050,0
|
|
20250205,132500,311246650,10050,10050,10050,10050,1
|
|
20250205,132400,311236600,10060,10060,10060,10060,72
|
|
20250205,132300,310512280,10060,10060,10060,10060,200
|
|
20250205,132200,308500280,10060,10060,10060,10060,0
|
|
20250205,132100,308500280,10060,10060,10060,10060,0
|
|
20250205,132000,308500280,10060,10060,10060,10060,0
|
|
20250205,131900,308500280,10060,10060,10060,10060,1
|
|
20250205,131800,308490220,10060,10060,10060,10060,0
|
|
20250205,131700,308490220,10060,10060,10060,10060,0
|
|
20250205,131600,308490220,10060,10060,10060,10060,72
|
|
20250205,131500,307765900,10060,10060,10060,10060,4
|
|
20250205,131400,307725660,10060,10060,10060,10060,0
|
|
20250205,131300,307725660,10060,10060,10060,10060,30
|
|
20250205,131200,307423860,10060,10060,10060,10060,19
|
|
20250205,131100,307232720,10060,10060,10060,10060,0
|
|
20250205,131000,307232720,10060,10060,10060,10060,0
|
|
20250205,130900,307232720,10060,10100,10100,10060,153
|
|
20250205,130800,305690620,10100,10060,10100,10060,72
|
|
20250205,130700,304965940,10050,10050,10060,10050,1021
|
|
20250205,130600,294704680,10100,10070,10100,10070,260
|
|
20250205,130500,292084320,10060,10060,10060,10060,400
|
|
20250205,130400,288060320,10100,10090,10100,10060,2341
|
|
20250205,130300,264497830,10090,10090,10090,10090,0
|
|
20250205,130200,264497830,10090,10090,10090,10090,3
|
|
20250205,130100,264467560,10090,10090,10090,10090,25
|
|
20250205,130000,264215310,10050,10050,10050,10050,0
|
|
20250205,125900,264215310,10050,10050,10050,10050,0
|
|
20250205,125800,264215310,10050,10090,10100,10050,236
|
|
20250205,125700,261834050,10080,10060,10080,10050,2059
|
|
20250205,125600,241129330,10060,10060,10060,10060,400
|
|
20250205,125500,237105330,10080,10080,10080,10080,10
|
|
20250205,125400,237004530,10080,10070,10080,10070,110
|
|
20250205,125300,235896730,10060,10060,10060,10060,0
|
|
20250205,125200,235896730,10060,10070,10070,10060,50
|
|
20250205,125100,235393680,10080,10080,10080,10080,19
|
|
20250205,125000,235202160,10080,10080,10080,10080,28
|
|
20250205,124900,234919920,10100,10100,10100,10100,0
|
|
20250205,124800,234919920,10100,10100,10100,10100,0
|
|
20250205,124700,234919920,10100,10100,10100,10100,1
|
|
20250205,124600,234909820,10100,10100,10100,10100,0
|
|
20250205,124500,234909820,10100,10100,10100,10100,0
|
|
20250205,124400,234909820,10100,10100,10100,10100,0
|
|
20250205,124300,234909820,10100,10090,10100,10090,72
|
|
20250205,124200,234183010,10070,10070,10070,10070,600
|
|
20250205,124100,228141010,10090,10090,10090,10090,72
|
|
20250205,124000,227414530,10070,10070,10070,10070,734
|
|
20250205,123900,220023150,10090,10080,10090,10080,110
|
|
20250205,123800,218913630,10080,10080,10080,10080,462
|
|
20250205,123700,214256670,10090,10090,10090,10090,7
|
|
20250205,123600,214186040,10090,10090,10090,10090,1
|
|
20250205,123500,214175950,10090,10090,10090,10090,9
|
|
20250205,123400,214085140,10100,10100,10100,10100,0
|
|
20250205,123300,214085140,10100,10100,10100,10100,0
|
|
20250205,123200,214085140,10100,10100,10100,10100,0
|
|
20250205,123100,214085140,10100,10100,10100,10100,0
|
|
20250205,123000,214085140,10100,10100,10100,10100,72
|
|
20250205,122900,213357940,10110,10110,10110,10110,0
|
|
20250205,122800,213357940,10110,10110,10110,10110,0
|
|
20250205,122700,213357940,10110,10110,10110,10110,0
|
|
20250205,122600,213357940,10110,10110,10110,10110,0
|
|
20250205,122500,213357940,10110,10110,10110,10110,0
|
|
20250205,122400,213357940,10110,10100,10110,10100,32
|
|
20250205,122300,213034470,10100,10100,10100,10100,0
|
|
20250205,122200,213034470,10100,10100,10100,10100,695
|
|
20250205,122100,206014970,10100,10100,10100,10100,0
|
|
20250205,122000,206014970,10100,10100,10100,10100,0
|
|
20250205,121900,206014970,10100,10100,10100,10100,0
|
|
20250205,121800,206014970,10100,10100,10100,10100,60
|
|
20250205,121700,205408970,10070,10070,10070,10070,0
|
|
20250205,121600,205408970,10070,10070,10070,10070,0
|
|
20250205,121500,205408970,10070,10090,10090,10070,392
|
|
20250205,121400,201460460,10090,10090,10090,10090,0
|
|
20250205,121300,201460460,10090,10090,10090,10090,0
|
|
20250205,121200,201460460,10090,10090,10090,10090,0
|
|
20250205,121100,201460460,10090,10090,10090,10090,0
|
|
20250205,121000,201460460,10090,10090,10090,10090,50
|
|
20250205,120900,200955960,10090,10090,10090,10090,0
|
|
20250205,120800,200955960,10090,10090,10090,10090,0
|
|
20250205,120700,200955960,10090,10120,10120,10090,172
|
|
20250205,120600,199219820,10090,10090,10090,10090,0
|
|
20250205,120500,199219820,10090,10090,10090,10090,128
|
|
20250205,120400,197928300,10090,10090,10090,10090,400
|
|
20250205,120300,193892300,10100,10100,10100,10100,72
|
|
20250205,120200,193165100,10100,10100,10100,10100,6
|
|
20250205,120100,193104500,10100,10100,10100,10100,94
|
|
20250205,120000,192155100,10090,10090,10090,10090,0
|
|
20250205,115900,192155100,10090,10090,10090,10090,16
|
|
20250205,115800,191993660,10090,10100,10100,10090,1084
|
|
20250205,115700,181054100,10100,10100,10110,10100,300
|
|
20250205,115600,178023980,10100,10100,10100,10100,0
|
|
20250205,115500,178023980,10100,10100,10100,10100,38
|
|
20250205,115400,177640180,10100,10100,10100,10100,54
|
|
20250205,115300,177094780,10100,10100,10100,10100,40
|
|
20250205,115200,176690780,10100,10100,10100,10100,0
|
|
20250205,115100,176690780,10100,10100,10100,10100,900
|
|
20250205,115000,167600780,10110,10110,10110,10110,0
|
|
20250205,114900,167600780,10110,10110,10110,10110,0
|
|
20250205,114800,167600780,10110,10110,10110,10110,0
|
|
20250205,114700,167600780,10110,10110,10120,10110,799
|
|
20250205,114600,159522810,10110,10110,10110,10110,0
|
|
20250205,114500,159522810,10110,10110,10110,10110,0
|
|
20250205,114400,159522810,10110,10110,10110,10110,1
|
|
20250205,114300,159512700,10100,10100,10100,10100,0
|
|
20250205,114200,159512700,10100,10100,10100,10100,90
|
|
20250205,114100,158603700,10100,10090,10100,10090,48
|
|
20250205,114000,158119280,10100,10100,10100,10100,0
|
|
20250205,113900,158119280,10100,10100,10100,10100,0
|
|
20250205,113800,158119280,10100,10100,10100,10100,0
|
|
20250205,113700,158119280,10100,10100,10100,10100,0
|
|
20250205,113600,158119280,10100,10100,10100,10100,26
|
|
20250205,113500,157856680,10100,10100,10100,10100,20
|
|
20250205,113400,157654680,10100,10100,10100,10100,0
|
|
20250205,113300,157654680,10100,10100,10100,10100,10
|
|
20250205,113200,157553680,10100,10100,10100,10100,0
|
|
20250205,113100,157553680,10100,10100,10100,10100,0
|
|
20250205,113000,157553680,10100,10100,10100,10100,56
|
|
20250205,112900,156988080,10090,10090,10090,10090,0
|
|
20250205,112800,156988080,10090,10090,10090,10090,0
|
|
20250205,112700,156988080,10090,10090,10090,10090,1
|
|
20250205,112600,156977990,10100,10100,10100,10100,1
|
|
20250205,112500,156967890,10110,10100,10110,10100,2
|
|
20250205,112400,156947680,10090,10090,10090,10090,0
|
|
20250205,112300,156947680,10090,10090,10090,10090,0
|
|
20250205,112200,156947680,10090,10090,10090,10090,0
|
|
20250205,112100,156947680,10090,10090,10090,10090,400
|
|
20250205,112000,152911680,10100,10100,10100,10100,23
|
|
20250205,111900,152679380,10100,10100,10100,10100,0
|
|
20250205,111800,152679380,10100,10100,10100,10100,72
|
|
20250205,111700,151952180,10100,10100,10100,10100,403
|
|
20250205,111600,147881880,10100,10100,10100,10100,26
|
|
20250205,111500,147619280,10100,10100,10100,10100,772
|
|
20250205,111400,139822080,10100,10100,10100,10100,154
|
|
20250205,111300,138266680,10100,10100,10100,10100,0
|
|
20250205,111200,138266680,10100,10100,10100,10100,0
|
|
20250205,111100,138266680,10100,10100,10100,10100,100
|
|
20250205,111000,137256680,10100,10100,10100,10100,100
|
|
20250205,110900,136246680,10110,10110,10110,10110,0
|
|
20250205,110800,136246680,10110,10110,10110,10110,0
|
|
20250205,110700,136246680,10110,10110,10110,10110,0
|
|
20250205,110600,136246680,10110,10110,10110,10110,0
|
|
20250205,110500,136246680,10110,10110,10110,10110,0
|
|
20250205,110400,136246680,10110,10110,10110,10110,0
|
|
20250205,110300,136246680,10110,10110,10110,10110,2
|
|
20250205,110200,136226460,10110,10110,10110,10110,10
|
|
20250205,110100,136125360,10110,10110,10110,10110,0
|
|
20250205,110000,136125360,10110,10110,10110,10110,10
|
|
20250205,105900,136024260,10110,10110,10110,10110,1
|
|
20250205,105800,136014150,10100,10100,10100,10100,50
|
|
20250205,105700,135509150,10090,10090,10090,10090,72
|
|
20250205,105600,134782670,10090,10090,10090,10090,1720
|
|
20250205,105500,117427870,10100,10100,10100,10100,0
|
|
20250205,105400,117427870,10100,10100,10100,10100,86
|
|
20250205,105300,116559270,10110,10110,10110,10110,190
|
|
20250205,105200,114638370,10110,10100,10110,10100,390
|
|
20250205,105100,110698470,10100,10100,10100,10100,600
|
|
20250205,105000,104638470,10100,10100,10100,10090,291
|
|
20250205,104900,101699380,10100,10100,10100,10100,410
|
|
20250205,104800,97558380,10100,10100,10100,10100,300
|
|
20250205,104700,94528380,10100,10100,10100,10100,300
|
|
20250205,104600,91498380,10110,10110,10110,10110,0
|
|
20250205,104500,91498380,10110,10110,10110,10110,3
|
|
20250205,104400,91468050,10100,10100,10100,10100,0
|
|
20250205,104300,91468050,10100,10100,10100,10100,100
|
|
20250205,104200,90458050,10100,10100,10100,10100,0
|
|
20250205,104100,90458050,10100,10100,10100,10100,100
|
|
20250205,104000,89448050,10100,10100,10100,10100,207
|
|
20250205,103900,87357350,10090,10090,10090,10090,0
|
|
20250205,103800,87357350,10090,10110,10110,10090,631
|
|
20250205,103700,80986310,10110,10120,10120,10110,2
|
|
20250205,103600,80966080,10110,10110,10110,10110,119
|
|
20250205,103500,79762990,10110,10110,10110,10110,122
|
|
20250205,103400,78529570,10110,10110,10110,10110,0
|
|
20250205,103300,78529570,10110,10110,10110,10110,49
|
|
20250205,103200,78034180,10110,10110,10110,10110,0
|
|
20250205,103100,78034180,10110,10110,10110,10110,0
|
|
20250205,103000,78034180,10110,10110,10110,10110,0
|
|
20250205,102900,78034180,10110,10110,10110,10110,0
|
|
20250205,102800,78034180,10110,10110,10110,10110,0
|
|
20250205,102700,78034180,10110,10110,10110,10110,0
|
|
20250205,102600,78034180,10110,10110,10110,10110,1
|
|
20250205,102500,78024070,10110,10110,10110,10110,1
|
|
20250205,102400,78013960,10140,10140,10140,10140,0
|
|
20250205,102300,78013960,10140,10140,10140,10140,0
|
|
20250205,102200,78013960,10140,10140,10140,10140,0
|
|
20250205,102100,78013960,10140,10140,10140,10140,0
|
|
20250205,102000,78013960,10140,10140,10140,10140,0
|
|
20250205,101900,78013960,10140,10140,10140,10140,0
|
|
20250205,101800,78013960,10140,10130,10140,10130,188
|
|
20250205,101700,76109500,10120,10120,10120,10120,10
|
|
20250205,101600,76008300,10120,10110,10120,10110,5
|
|
20250205,101500,75957740,10110,10100,10110,10100,59
|
|
20250205,101400,75361270,10080,10110,10110,10080,4
|
|
20250205,101300,75320920,10080,10100,10100,10080,578
|
|
20250205,101200,69491690,10110,10110,10110,10110,0
|
|
20250205,101100,69491690,10110,10110,10110,10110,5
|
|
20250205,101000,69441140,10100,10100,10100,10100,0
|
|
20250205,100900,69441140,10100,10100,10100,10100,15
|
|
20250205,100800,69289640,10110,10110,10110,10110,0
|
|
20250205,100700,69289640,10110,10110,10110,10110,0
|
|
20250205,100600,69289640,10110,10110,10110,10110,1
|
|
20250205,100500,69279530,10110,10100,10110,10100,620
|
|
20250205,100400,63016530,10100,10100,10100,10100,10
|
|
20250205,100300,62915530,10090,10090,10090,10090,0
|
|
20250205,100200,62915530,10090,10090,10090,10090,10
|
|
20250205,100100,62814630,10090,10090,10090,10090,10
|
|
20250205,100000,62713730,10090,10090,10090,10090,0
|
|
20250205,095900,62713730,10090,10100,10100,10090,1060
|
|
20250205,095800,52008330,10100,10090,10100,10090,116
|
|
20250205,095700,50837730,10100,10100,10100,10100,1
|
|
20250205,095600,50827630,10100,10100,10100,10100,0
|
|
20250205,095500,50827630,10100,10100,10100,10100,111
|
|
20250205,095400,49706530,10100,10100,10100,10100,0
|
|
20250205,095300,49706530,10100,10100,10100,10100,0
|
|
20250205,095200,49706530,10100,10100,10110,10100,90
|
|
20250205,095100,48797520,10100,10100,10100,10100,50
|
|
20250205,095000,48292520,10110,10110,10110,10110,1
|
|
20250205,094900,48282410,10100,10110,10110,10100,7
|
|
20250205,094800,48211700,10110,10110,10110,10110,1
|
|
20250205,094700,48201590,10110,10110,10110,10110,0
|
|
20250205,094600,48201590,10110,10110,10110,10110,0
|
|
20250205,094500,48201590,10110,10110,10110,10110,5
|
|
20250205,094400,48151040,10110,10110,10110,10110,4
|
|
20250205,094300,48110600,10100,10100,10100,10100,15
|
|
20250205,094200,47959100,10110,10110,10110,10110,200
|
|
20250205,094100,45937100,10110,10120,10120,10110,6
|
|
20250205,094000,45876410,10110,10110,10110,10110,101
|
|
20250205,093900,44855300,10100,10100,10100,10100,51
|
|
20250205,093800,44340200,10100,10100,10100,10100,82
|
|
20250205,093700,43512000,10100,10100,10100,10100,4
|
|
20250205,093600,43471600,10100,10100,10100,10100,569
|
|
20250205,093500,37724700,10110,10110,10110,10110,99
|
|
20250205,093400,36723810,10120,10120,10120,10120,0
|
|
20250205,093300,36723810,10120,10120,10120,10120,0
|
|
20250205,093200,36723810,10120,10120,10120,10120,0
|
|
20250205,093100,36723810,10120,10110,10120,10110,298
|
|
20250205,093000,33708200,10120,10120,10120,10120,0
|
|
20250205,092900,33708200,10120,10130,10130,10120,43
|
|
20250205,092800,33272740,10140,10140,10140,10140,0
|
|
20250205,092700,33272740,10140,10140,10140,10140,442
|
|
20250205,092600,28790860,10140,10140,10140,10140,0
|
|
20250205,092500,28790860,10140,10140,10140,10140,1
|
|
20250205,092400,28780720,10110,10110,10110,10110,0
|
|
20250205,092300,28780720,10110,10110,10110,10110,6
|
|
20250205,092200,28720060,10110,10110,10110,10110,7
|
|
20250205,092100,28649290,10100,10100,10100,10100,1
|
|
20250205,092000,28639190,10100,10100,10100,10100,0
|
|
20250205,091900,28639190,10100,10110,10110,10100,6
|
|
20250205,091800,28578540,10120,10120,10120,10120,10
|
|
20250205,091700,28477340,10120,10120,10120,10120,215
|
|
20250205,091600,26301540,10120,10120,10120,10120,0
|
|
20250205,091500,26301540,10120,10120,10120,10120,0
|
|
20250205,091400,26301540,10120,10120,10120,10120,0
|
|
20250205,091300,26301540,10120,10120,10120,10120,106
|
|
20250205,091200,25228820,10110,10110,10110,10110,0
|
|
20250205,091100,25228820,10110,10110,10110,10110,33
|
|
20250205,091000,24895190,10120,10120,10120,10120,0
|
|
20250205,090900,24895190,10120,10110,10120,10110,28
|
|
20250205,090800,24612040,10100,10100,10100,10100,0
|
|
20250205,090700,24612040,10100,10100,10100,10100,0
|
|
20250205,090600,24612040,10100,10100,10100,10100,27
|
|
20250205,090500,24339340,10110,10110,10110,10110,0
|
|
20250205,090400,24339340,10110,10110,10110,10110,1
|
|
20250205,090300,24329230,10110,10170,10170,10100,181
|
|
20250205,090200,22493490,10120,10110,10180,10110,516
|
|
20250205,090100,17248230,10180,10120,10180,10080,1637
|
|
20250205,090000,635670,10090,10090,10090,10090,63
|