579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,183600,143329330,18080,18080,18080,18080,199
|
|
20250205,183500,143329330,18080,18080,18080,18080,0
|
|
20250205,183400,143329330,18080,18080,18080,18080,0
|
|
20250205,183300,143329330,18080,18080,18080,18080,0
|
|
20250205,183200,143329330,18080,18080,18080,18080,0
|
|
20250205,183100,143329330,18080,18080,18080,18080,0
|
|
20250205,183000,143329330,18080,18080,18080,18080,0
|
|
20250205,182900,143329330,18080,18080,18080,18080,0
|
|
20250205,182800,143329330,18080,18080,18080,18080,0
|
|
20250205,182700,143329330,18080,18080,18080,18080,0
|
|
20250205,182600,143329330,18080,18080,18080,18080,0
|
|
20250205,182500,143329330,18080,18080,18080,18080,0
|
|
20250205,182400,143329330,18080,18080,18080,18080,0
|
|
20250205,182300,143329330,18080,18080,18080,18080,0
|
|
20250205,182200,143329330,18080,18080,18080,18080,0
|
|
20250205,182100,143329330,18080,18080,18080,18080,0
|
|
20250205,182000,143329330,18080,18080,18080,18080,0
|
|
20250205,181900,143329330,18080,18080,18080,18080,0
|
|
20250205,181800,143329330,18080,18080,18080,18080,0
|
|
20250205,181700,143329330,18080,18080,18080,18080,0
|
|
20250205,181600,143329330,18080,18080,18080,18080,0
|
|
20250205,181500,143329330,18080,18080,18080,18080,0
|
|
20250205,181400,143329330,18080,18080,18080,18080,0
|
|
20250205,181300,143329330,18080,18080,18080,18080,0
|
|
20250205,181200,143329330,18080,18080,18080,18080,0
|
|
20250205,181100,143329330,18080,18080,18080,18080,0
|
|
20250205,181000,143329330,18080,18080,18080,18080,0
|
|
20250205,180900,143329330,18080,18080,18080,18080,0
|
|
20250205,180800,143329330,18080,18080,18080,18080,0
|
|
20250205,180700,143329330,18080,18080,18080,18080,0
|
|
20250205,180600,143329330,18080,18080,18080,18080,199
|
|
20250205,180500,143329330,18080,18080,18080,18080,0
|
|
20250205,180400,143329330,18080,18080,18080,18080,0
|
|
20250205,180300,143329330,18080,18080,18080,18080,0
|
|
20250205,180200,143329330,18080,18080,18080,18080,0
|
|
20250205,180100,143329330,18080,18080,18080,18080,0
|
|
20250205,180000,143329330,18080,18080,18080,18080,0
|
|
20250205,175900,143329330,18080,18080,18080,18080,0
|
|
20250205,175800,143329330,18080,18080,18080,18080,0
|
|
20250205,175700,143329330,18080,18080,18080,18080,0
|
|
20250205,175600,143329330,18080,18080,18080,18080,0
|
|
20250205,175500,143329330,18080,18080,18080,18080,0
|
|
20250205,175400,143329330,18080,18080,18080,18080,0
|
|
20250205,175300,143329330,18080,18080,18080,18080,0
|
|
20250205,175200,143329330,18080,18080,18080,18080,0
|
|
20250205,175100,143329330,18080,18080,18080,18080,0
|
|
20250205,175000,143329330,18080,18080,18080,18080,0
|
|
20250205,174900,143329330,18080,18080,18080,18080,0
|
|
20250205,174800,143329330,18080,18080,18080,18080,0
|
|
20250205,174700,143329330,18080,18080,18080,18080,0
|
|
20250205,174600,143329330,18080,18080,18080,18080,0
|
|
20250205,174500,143329330,18080,18080,18080,18080,0
|
|
20250205,174400,143329330,18080,18080,18080,18080,0
|
|
20250205,174300,143329330,18080,18080,18080,18080,0
|
|
20250205,174200,143329330,18080,18080,18080,18080,0
|
|
20250205,174100,143329330,18080,18080,18080,18080,0
|
|
20250205,174000,143329330,18080,18080,18080,18080,0
|
|
20250205,173900,143329330,18080,18080,18080,18080,0
|
|
20250205,173800,143329330,18080,18080,18080,18080,0
|
|
20250205,173700,143329330,18080,18080,18080,18080,0
|
|
20250205,173600,143329330,18080,18080,18080,18080,199
|
|
20250205,173500,143329330,18080,18080,18080,18080,0
|
|
20250205,173400,143329330,18080,18080,18080,18080,0
|
|
20250205,173300,143329330,18080,18080,18080,18080,0
|
|
20250205,173200,143329330,18080,18080,18080,18080,0
|
|
20250205,173100,143329330,18080,18080,18080,18080,0
|
|
20250205,173000,143329330,18080,18080,18080,18080,0
|
|
20250205,172900,143329330,18080,18080,18080,18080,0
|
|
20250205,172800,143329330,18080,18080,18080,18080,0
|
|
20250205,172700,143329330,18080,18080,18080,18080,0
|
|
20250205,172600,143329330,18080,18080,18080,18080,0
|
|
20250205,172500,143329330,18080,18080,18080,18080,0
|
|
20250205,172400,143329330,18080,18080,18080,18080,0
|
|
20250205,172300,143329330,18080,18080,18080,18080,0
|
|
20250205,172200,143329330,18080,18080,18080,18080,0
|
|
20250205,172100,143329330,18080,18080,18080,18080,0
|
|
20250205,172000,143329330,18080,18080,18080,18080,0
|
|
20250205,171900,143329330,18080,18080,18080,18080,0
|
|
20250205,171800,143329330,18080,18080,18080,18080,0
|
|
20250205,171700,143329330,18080,18080,18080,18080,0
|
|
20250205,171600,143329330,18080,18080,18080,18080,0
|
|
20250205,171500,143329330,18080,18080,18080,18080,0
|
|
20250205,171400,143329330,18080,18080,18080,18080,0
|
|
20250205,171300,143329330,18080,18080,18080,18080,0
|
|
20250205,171200,143329330,18080,18080,18080,18080,0
|
|
20250205,171100,143329330,18080,18080,18080,18080,0
|
|
20250205,171000,143329330,18080,18080,18080,18080,0
|
|
20250205,170900,143329330,18080,18080,18080,18080,0
|
|
20250205,170800,143329330,18080,18080,18080,18080,0
|
|
20250205,170700,143329330,18080,18080,18080,18080,0
|
|
20250205,170600,143329330,18080,18080,18080,18080,199
|
|
20250205,170500,143329330,18080,18080,18080,18080,0
|
|
20250205,170400,143329330,18080,18080,18080,18080,0
|
|
20250205,170300,143329330,18080,18080,18080,18080,0
|
|
20250205,170200,143329330,18080,18080,18080,18080,0
|
|
20250205,170100,143329330,18080,18080,18080,18080,0
|
|
20250205,170000,143329330,18080,18080,18080,18080,0
|
|
20250205,165900,143329330,18080,18080,18080,18080,0
|
|
20250205,165800,143329330,18080,18080,18080,18080,0
|
|
20250205,165700,143329330,18080,18080,18080,18080,0
|
|
20250205,165600,143329330,18080,18080,18080,18080,0
|
|
20250205,165500,143329330,18080,18080,18080,18080,0
|
|
20250205,165400,143329330,18080,18080,18080,18080,0
|
|
20250205,165300,143329330,18080,18080,18080,18080,0
|
|
20250205,165200,143329330,18080,18080,18080,18080,0
|
|
20250205,165100,143329330,18080,18080,18080,18080,0
|
|
20250205,165000,143329330,18080,18080,18080,18080,0
|
|
20250205,164900,143329330,18080,18080,18080,18080,0
|
|
20250205,164800,143329330,18080,18080,18080,18080,0
|
|
20250205,164700,143329330,18080,18080,18080,18080,0
|
|
20250205,164600,143329330,18080,18080,18080,18080,0
|
|
20250205,164500,143329330,18080,18080,18080,18080,0
|
|
20250205,164400,143329330,18080,18080,18080,18080,0
|
|
20250205,164300,143329330,18080,18080,18080,18080,0
|
|
20250205,164200,143329330,18080,18080,18080,18080,0
|
|
20250205,164100,143329330,18080,18080,18080,18080,0
|
|
20250205,164000,143329330,18080,18080,18080,18080,0
|
|
20250205,163900,143329330,18080,18080,18080,18080,0
|
|
20250205,163800,143329330,18080,18080,18080,18080,0
|
|
20250205,163700,143329330,18080,18080,18080,18080,0
|
|
20250205,163600,143329330,18080,18080,18080,18080,199
|
|
20250205,163500,143329330,18080,18080,18080,18080,0
|
|
20250205,163400,143329330,18080,18080,18080,18080,0
|
|
20250205,163300,143329330,18080,18080,18080,18080,0
|
|
20250205,163200,143329330,18080,18080,18080,18080,0
|
|
20250205,163100,143329330,18080,18080,18080,18080,0
|
|
20250205,163000,143329330,18080,18080,18080,18080,0
|
|
20250205,162900,143329330,18080,18080,18080,18080,0
|
|
20250205,162800,143329330,18080,18080,18080,18080,0
|
|
20250205,162700,143329330,18080,18080,18080,18080,0
|
|
20250205,162600,143329330,18080,18080,18080,18080,0
|
|
20250205,162500,143329330,18080,18080,18080,18080,0
|
|
20250205,162400,143329330,18080,18080,18080,18080,0
|
|
20250205,162300,143329330,18080,18080,18080,18080,0
|
|
20250205,162200,143329330,18080,18080,18080,18080,0
|
|
20250205,162100,143329330,18080,18080,18080,18080,0
|
|
20250205,162000,143329330,18080,18080,18080,18080,0
|
|
20250205,161900,143329330,18080,18080,18080,18080,0
|
|
20250205,161800,143329330,18080,18080,18080,18080,0
|
|
20250205,161700,143329330,18080,18080,18080,18080,0
|
|
20250205,161600,143329330,18080,18080,18080,18080,0
|
|
20250205,161500,143329330,18080,18080,18080,18080,0
|
|
20250205,161400,143329330,18080,18080,18080,18080,0
|
|
20250205,161300,143329330,18080,18080,18080,18080,0
|
|
20250205,161200,143329330,18080,18080,18080,18080,0
|
|
20250205,161100,143329330,18080,18080,18080,18080,0
|
|
20250205,161000,143329330,18080,18080,18080,18080,0
|
|
20250205,160900,143329330,18080,18080,18080,18080,0
|
|
20250205,160800,143329330,18080,18080,18080,18080,0
|
|
20250205,160700,143329330,18080,18080,18080,18080,0
|
|
20250205,160600,143329330,18080,18080,18080,18080,199
|
|
20250205,160500,143329330,18080,18080,18080,18080,0
|
|
20250205,160400,143329330,18080,18080,18080,18080,0
|
|
20250205,160300,143329330,18080,18080,18080,18080,0
|
|
20250205,160200,143329330,18080,18080,18080,18080,0
|
|
20250205,160100,143329330,18080,18080,18080,18080,0
|
|
20250205,160000,143329330,18080,18080,18080,18080,0
|
|
20250205,155900,143329330,18080,18080,18080,18080,0
|
|
20250205,155800,143329330,18080,18080,18080,18080,0
|
|
20250205,155700,143329330,18080,18080,18080,18080,0
|
|
20250205,155600,143329330,18080,18080,18080,18080,0
|
|
20250205,155500,143329330,18080,18080,18080,18080,0
|
|
20250205,155400,143329330,18080,18080,18080,18080,0
|
|
20250205,155300,143329330,18080,18080,18080,18080,0
|
|
20250205,155200,143329330,18080,18080,18080,18080,0
|
|
20250205,155100,143329330,18080,18080,18080,18080,0
|
|
20250205,155000,143329330,18080,18080,18080,18080,0
|
|
20250205,154900,143329330,18080,18080,18080,18080,0
|
|
20250205,154800,143329330,18080,18080,18080,18080,0
|
|
20250205,154700,143329330,18080,18080,18080,18080,0
|
|
20250205,154600,143329330,18080,18080,18080,18080,0
|
|
20250205,154500,143329330,18080,18080,18080,18080,0
|
|
20250205,154400,143329330,18080,18080,18080,18080,0
|
|
20250205,154300,143329330,18080,18080,18080,18080,0
|
|
20250205,154200,143329330,18080,18080,18080,18080,0
|
|
20250205,154100,143329330,18080,18080,18080,18080,0
|
|
20250205,154000,143329330,18080,18080,18080,18080,0
|
|
20250205,153900,143329330,18080,18080,18080,18080,0
|
|
20250205,153800,143329330,18080,18080,18080,18080,0
|
|
20250205,153700,143329330,18080,18080,18080,18080,0
|
|
20250205,153600,143329330,18080,18080,18080,18080,199
|
|
20250205,153500,143329330,18080,18080,18080,18080,0
|
|
20250205,153400,143329330,18080,18080,18080,18080,0
|
|
20250205,153300,143329330,18080,18080,18080,18080,0
|
|
20250205,153200,143329330,18080,18080,18080,18080,0
|
|
20250205,153100,143329330,18080,18080,18080,18080,0
|
|
20250205,153000,143329330,18080,18080,18080,18080,199
|
|
20250205,152900,139731410,18080,18080,18080,18080,0
|
|
20250205,152800,139731410,18080,18080,18080,18080,0
|
|
20250205,152700,139731410,18080,18080,18080,18080,0
|
|
20250205,152600,139731410,18080,18080,18080,18080,0
|
|
20250205,152500,139731410,18080,18080,18080,18080,0
|
|
20250205,152400,139731410,18080,18080,18080,18080,0
|
|
20250205,152300,139731410,18080,18080,18080,18080,0
|
|
20250205,152200,139731410,18080,18080,18080,18080,0
|
|
20250205,152100,139731410,18080,18080,18080,18080,0
|
|
20250205,152000,139731410,18080,18080,18080,18080,0
|
|
20250205,151900,139731410,18080,18080,18080,18080,0
|
|
20250205,151800,139731410,18080,18080,18080,18080,5
|
|
20250205,151700,139641010,18090,18090,18090,18090,4
|
|
20250205,151600,139568650,18090,18090,18090,18090,1
|
|
20250205,151500,139550560,18090,18090,18090,18090,0
|
|
20250205,151400,139550560,18090,18090,18090,18090,0
|
|
20250205,151300,139550560,18090,18090,18090,18090,0
|
|
20250205,151200,139550560,18090,18090,18090,18090,0
|
|
20250205,151100,139550560,18090,18090,18090,18090,0
|
|
20250205,151000,139550560,18090,18090,18090,18090,0
|
|
20250205,150900,139550560,18090,18090,18090,18090,0
|
|
20250205,150800,139550560,18090,18090,18090,18090,7
|
|
20250205,150700,139423930,18090,18090,18090,18090,5
|
|
20250205,150600,139333480,18090,18090,18090,18090,0
|
|
20250205,150500,139333480,18090,18090,18090,18090,0
|
|
20250205,150400,139333480,18090,18090,18090,18090,0
|
|
20250205,150300,139333480,18090,18090,18090,18090,0
|
|
20250205,150200,139333480,18090,18090,18090,18090,0
|
|
20250205,150100,139333480,18090,18090,18090,18090,6
|
|
20250205,150000,139224940,18090,18090,18090,18090,1
|
|
20250205,145900,139206850,18100,18100,18100,18100,0
|
|
20250205,145800,139206850,18100,18100,18100,18100,0
|
|
20250205,145700,139206850,18100,18100,18100,18100,0
|
|
20250205,145600,139206850,18100,18100,18100,18100,0
|
|
20250205,145500,139206850,18100,18100,18100,18100,1
|
|
20250205,145400,139188750,18100,18100,18100,18100,0
|
|
20250205,145300,139188750,18100,18100,18100,18100,0
|
|
20250205,145200,139188750,18100,18100,18100,18100,0
|
|
20250205,145100,139188750,18100,18100,18100,18100,1
|
|
20250205,145000,139170650,18080,18080,18080,18080,64
|
|
20250205,144900,138013530,18110,18110,18110,18110,0
|
|
20250205,144800,138013530,18110,18110,18110,18110,0
|
|
20250205,144700,138013530,18110,18110,18110,18110,0
|
|
20250205,144600,138013530,18110,18110,18110,18110,0
|
|
20250205,144500,138013530,18110,18110,18110,18110,0
|
|
20250205,144400,138013530,18110,18110,18110,18110,1
|
|
20250205,144300,137995420,18110,18110,18110,18110,0
|
|
20250205,144200,137995420,18110,18110,18110,18110,1
|
|
20250205,144100,137977310,18100,18100,18100,18100,0
|
|
20250205,144000,137977310,18100,18100,18100,18100,0
|
|
20250205,143900,137977310,18100,18100,18100,18100,0
|
|
20250205,143800,137977310,18100,18100,18100,18100,0
|
|
20250205,143700,137977310,18100,18100,18100,18100,0
|
|
20250205,143600,137977310,18100,18100,18100,18100,0
|
|
20250205,143500,137977310,18100,18100,18100,18100,0
|
|
20250205,143400,137977310,18100,18100,18100,18100,59
|
|
20250205,143300,136909410,18090,18090,18090,18090,0
|
|
20250205,143200,136909410,18090,18090,18090,18090,8
|
|
20250205,143100,136764690,18120,18120,18120,18120,0
|
|
20250205,143000,136764690,18120,18120,18120,18120,0
|
|
20250205,142900,136764690,18120,18120,18120,18120,0
|
|
20250205,142800,136764690,18120,18120,18120,18120,0
|
|
20250205,142700,136764690,18120,18120,18120,18120,0
|
|
20250205,142600,136764690,18120,18120,18120,18120,0
|
|
20250205,142500,136764690,18120,18120,18120,18120,1
|
|
20250205,142400,136746570,18100,18100,18100,18100,1
|
|
20250205,142300,136728470,18100,18100,18100,18100,0
|
|
20250205,142200,136728470,18100,18100,18100,18100,0
|
|
20250205,142100,136728470,18100,18100,18100,18100,1
|
|
20250205,142000,136710370,18100,18100,18100,18100,0
|
|
20250205,141900,136710370,18100,18100,18100,18100,0
|
|
20250205,141800,136710370,18100,18100,18100,18100,0
|
|
20250205,141700,136710370,18100,18100,18100,18100,0
|
|
20250205,141600,136710370,18100,18110,18110,18100,50
|
|
20250205,141500,135805360,18110,18110,18110,18110,1
|
|
20250205,141400,135787250,18120,18120,18120,18120,0
|
|
20250205,141300,135787250,18120,18120,18120,18120,0
|
|
20250205,141200,135787250,18120,18120,18120,18120,0
|
|
20250205,141100,135787250,18120,18120,18120,18120,0
|
|
20250205,141000,135787250,18120,18120,18120,18120,0
|
|
20250205,140900,135787250,18120,18120,18120,18120,0
|
|
20250205,140800,135787250,18120,18120,18120,18120,0
|
|
20250205,140700,135787250,18120,18120,18120,18120,0
|
|
20250205,140600,135787250,18120,18120,18120,18120,0
|
|
20250205,140500,135787250,18120,18120,18120,18120,0
|
|
20250205,140400,135787250,18120,18120,18120,18120,0
|
|
20250205,140300,135787250,18120,18120,18120,18120,29
|
|
20250205,140200,135261770,18120,18120,18120,18120,0
|
|
20250205,140100,135261770,18120,18120,18120,18120,0
|
|
20250205,140000,135261770,18120,18120,18120,18120,4
|
|
20250205,135900,135189290,18120,18120,18120,18120,0
|
|
20250205,135800,135189290,18120,18110,18120,18110,3
|
|
20250205,135700,135134940,18120,18120,18120,18120,0
|
|
20250205,135600,135134940,18120,18120,18120,18120,0
|
|
20250205,135500,135134940,18120,18120,18120,18120,0
|
|
20250205,135400,135134940,18120,18120,18120,18120,0
|
|
20250205,135300,135134940,18120,18120,18120,18120,0
|
|
20250205,135200,135134940,18120,18120,18120,18120,0
|
|
20250205,135100,135134940,18120,18120,18120,18120,0
|
|
20250205,135000,135134940,18120,18120,18120,18120,0
|
|
20250205,134900,135134940,18120,18120,18120,18120,0
|
|
20250205,134800,135134940,18120,18120,18120,18120,0
|
|
20250205,134700,135134940,18120,18120,18120,18120,0
|
|
20250205,134600,135134940,18120,18120,18120,18120,0
|
|
20250205,134500,135134940,18120,18120,18120,18120,0
|
|
20250205,134400,135134940,18120,18120,18120,18120,0
|
|
20250205,134300,135134940,18120,18120,18120,18120,0
|
|
20250205,134200,135134940,18120,18120,18120,18120,0
|
|
20250205,134100,135134940,18120,18120,18120,18120,0
|
|
20250205,134000,135134940,18120,18120,18120,18120,0
|
|
20250205,133900,135134940,18120,18120,18120,18120,0
|
|
20250205,133800,135134940,18120,18120,18120,18120,0
|
|
20250205,133700,135134940,18120,18120,18120,18120,0
|
|
20250205,133600,135134940,18120,18120,18120,18120,0
|
|
20250205,133500,135134940,18120,18120,18120,18120,0
|
|
20250205,133400,135134940,18120,18120,18120,18120,1
|
|
20250205,133300,135116820,18110,18110,18110,18110,0
|
|
20250205,133200,135116820,18110,18110,18110,18110,0
|
|
20250205,133100,135116820,18110,18110,18110,18110,0
|
|
20250205,133000,135116820,18110,18110,18110,18110,3
|
|
20250205,132900,135062490,18120,18120,18120,18120,84
|
|
20250205,132800,133540410,18130,18130,18130,18130,0
|
|
20250205,132700,133540410,18130,18130,18130,18130,0
|
|
20250205,132600,133540410,18130,18130,18130,18130,0
|
|
20250205,132500,133540410,18130,18130,18130,18130,0
|
|
20250205,132400,133540410,18130,18130,18130,18130,0
|
|
20250205,132300,133540410,18130,18130,18130,18130,0
|
|
20250205,132200,133540410,18130,18130,18130,18130,0
|
|
20250205,132100,133540410,18130,18130,18130,18130,0
|
|
20250205,132000,133540410,18130,18130,18130,18130,0
|
|
20250205,131900,133540410,18130,18130,18130,18130,0
|
|
20250205,131800,133540410,18130,18130,18130,18130,0
|
|
20250205,131700,133540410,18130,18130,18130,18130,0
|
|
20250205,131600,133540410,18130,18130,18130,18130,0
|
|
20250205,131500,133540410,18130,18130,18130,18130,0
|
|
20250205,131400,133540410,18130,18130,18130,18130,0
|
|
20250205,131300,133540410,18130,18130,18130,18130,0
|
|
20250205,131200,133540410,18130,18130,18130,18130,0
|
|
20250205,131100,133540410,18130,18130,18130,18130,0
|
|
20250205,131000,133540410,18130,18130,18130,18130,0
|
|
20250205,130900,133540410,18130,18130,18130,18130,0
|
|
20250205,130800,133540410,18130,18130,18130,18130,0
|
|
20250205,130700,133540410,18130,18130,18130,18130,0
|
|
20250205,130600,133540410,18130,18130,18130,18130,0
|
|
20250205,130500,133540410,18130,18130,18130,18130,0
|
|
20250205,130400,133540410,18130,18130,18130,18130,0
|
|
20250205,130300,133540410,18130,18130,18130,18130,0
|
|
20250205,130200,133540410,18130,18130,18130,18130,0
|
|
20250205,130100,133540410,18130,18130,18130,18130,0
|
|
20250205,130000,133540410,18130,18130,18130,18130,0
|
|
20250205,125900,133540410,18130,18130,18130,18130,0
|
|
20250205,125800,133540410,18130,18130,18130,18130,0
|
|
20250205,125700,133540410,18130,18130,18130,18130,0
|
|
20250205,125600,133540410,18130,18130,18130,18130,0
|
|
20250205,125500,133540410,18130,18130,18130,18130,0
|
|
20250205,125400,133540410,18130,18130,18130,18130,0
|
|
20250205,125300,133540410,18130,18130,18130,18130,0
|
|
20250205,125200,133540410,18130,18130,18130,18130,0
|
|
20250205,125100,133540410,18130,18130,18130,18130,0
|
|
20250205,125000,133540410,18130,18130,18130,18130,0
|
|
20250205,124900,133540410,18130,18130,18130,18130,0
|
|
20250205,124800,133540410,18130,18130,18130,18130,0
|
|
20250205,124700,133540410,18130,18120,18130,18120,2
|
|
20250205,124600,133504160,18080,18080,18080,18080,0
|
|
20250205,124500,133504160,18080,18080,18080,18080,0
|
|
20250205,124400,133504160,18080,18080,18080,18080,0
|
|
20250205,124300,133504160,18080,18080,18080,18080,0
|
|
20250205,124200,133504160,18080,18080,18080,18080,0
|
|
20250205,124100,133504160,18080,18080,18080,18080,0
|
|
20250205,124000,133504160,18080,18080,18080,18080,0
|
|
20250205,123900,133504160,18080,18100,18130,18080,305
|
|
20250205,123800,127979330,18080,18080,18080,18080,4
|
|
20250205,123700,127907010,18100,18100,18100,18100,0
|
|
20250205,123600,127907010,18100,18090,18100,18090,112
|
|
20250205,123500,125880230,18090,18090,18090,18090,40
|
|
20250205,123400,125156630,18070,18070,18070,18070,0
|
|
20250205,123300,125156630,18070,18070,18070,18070,0
|
|
20250205,123200,125156630,18070,18070,18070,18070,0
|
|
20250205,123100,125156630,18070,18070,18070,18070,7
|
|
20250205,123000,125030140,18090,18090,18090,18090,0
|
|
20250205,122900,125030140,18090,18090,18090,18090,0
|
|
20250205,122800,125030140,18090,18090,18090,18090,0
|
|
20250205,122700,125030140,18090,18090,18090,18090,0
|
|
20250205,122600,125030140,18090,18070,18090,18070,9
|
|
20250205,122500,124867490,18090,18090,18090,18090,10
|
|
20250205,122400,124686590,18090,18090,18090,18090,0
|
|
20250205,122300,124686590,18090,18090,18090,18090,0
|
|
20250205,122200,124686590,18090,18090,18090,18090,0
|
|
20250205,122100,124686590,18090,18090,18090,18090,0
|
|
20250205,122000,124686590,18090,18090,18090,18090,0
|
|
20250205,121900,124686590,18090,18090,18090,18090,1
|
|
20250205,121800,124668500,18070,18070,18070,18070,0
|
|
20250205,121700,124668500,18070,18070,18070,18070,0
|
|
20250205,121600,124668500,18070,18070,18070,18070,1
|
|
20250205,121500,124650430,18070,18070,18070,18070,0
|
|
20250205,121400,124650430,18070,18070,18070,18070,1
|
|
20250205,121300,124632360,18070,18070,18070,18070,0
|
|
20250205,121200,124632360,18070,18070,18070,18070,0
|
|
20250205,121100,124632360,18070,18070,18070,18070,0
|
|
20250205,121000,124632360,18070,18070,18070,18070,0
|
|
20250205,120900,124632360,18070,18070,18070,18070,0
|
|
20250205,120800,124632360,18070,18070,18070,18070,0
|
|
20250205,120700,124632360,18070,18070,18070,18070,0
|
|
20250205,120600,124632360,18070,18070,18070,18070,0
|
|
20250205,120500,124632360,18070,18070,18070,18070,0
|
|
20250205,120400,124632360,18070,18070,18070,18070,0
|
|
20250205,120300,124632360,18070,18070,18070,18070,0
|
|
20250205,120200,124632360,18070,18070,18070,18070,1
|
|
20250205,120100,124614290,18070,18070,18070,18070,0
|
|
20250205,120000,124614290,18070,18080,18080,18070,66
|
|
20250205,115900,123421030,18080,18080,18080,18080,0
|
|
20250205,115800,123421030,18080,18080,18080,18080,0
|
|
20250205,115700,123421030,18080,18080,18080,18080,0
|
|
20250205,115600,123421030,18080,18080,18080,18080,0
|
|
20250205,115500,123421030,18080,18070,18080,18070,26
|
|
20250205,115400,122950960,18080,18080,18080,18080,11
|
|
20250205,115300,122752080,18080,18080,18080,18080,0
|
|
20250205,115200,122752080,18080,18080,18080,18080,0
|
|
20250205,115100,122752080,18080,18080,18080,18080,0
|
|
20250205,115000,122752080,18080,18080,18080,18080,0
|
|
20250205,114900,122752080,18080,18080,18080,18080,0
|
|
20250205,114800,122752080,18080,18080,18080,18080,0
|
|
20250205,114700,122752080,18080,18080,18080,18080,0
|
|
20250205,114600,122752080,18080,18080,18080,18080,0
|
|
20250205,114500,122752080,18080,18080,18080,18080,0
|
|
20250205,114400,122752080,18080,18080,18080,18080,0
|
|
20250205,114300,122752080,18080,18080,18080,18080,55
|
|
20250205,114200,121757680,18080,18080,18080,18080,0
|
|
20250205,114100,121757680,18080,18080,18080,18080,0
|
|
20250205,114000,121757680,18080,18080,18080,18080,0
|
|
20250205,113900,121757680,18080,18080,18080,18080,0
|
|
20250205,113800,121757680,18080,18080,18080,18080,64
|
|
20250205,113700,120600560,18090,18090,18090,18090,1
|
|
20250205,113600,120582470,18090,18090,18090,18090,0
|
|
20250205,113500,120582470,18090,18090,18090,18090,0
|
|
20250205,113400,120582470,18090,18090,18090,18090,0
|
|
20250205,113300,120582470,18090,18090,18090,18090,0
|
|
20250205,113200,120582470,18090,18090,18090,18090,0
|
|
20250205,113100,120582470,18090,18090,18090,18090,0
|
|
20250205,113000,120582470,18090,18090,18090,18090,0
|
|
20250205,112900,120582470,18090,18090,18090,18090,0
|
|
20250205,112800,120582470,18090,18090,18090,18090,0
|
|
20250205,112700,120582470,18090,18090,18090,18090,0
|
|
20250205,112600,120582470,18090,18090,18090,18090,0
|
|
20250205,112500,120582470,18090,18090,18090,18090,0
|
|
20250205,112400,120582470,18090,18090,18090,18090,0
|
|
20250205,112300,120582470,18090,18090,18090,18090,0
|
|
20250205,112200,120582470,18090,18090,18090,18090,0
|
|
20250205,112100,120582470,18090,18090,18090,18090,0
|
|
20250205,112000,120582470,18090,18090,18090,18090,0
|
|
20250205,111900,120582470,18090,18090,18090,18090,0
|
|
20250205,111800,120582470,18090,18090,18090,18090,0
|
|
20250205,111700,120582470,18090,18090,18090,18090,1
|
|
20250205,111600,120564380,18090,18120,18120,18090,90
|
|
20250205,111500,118935470,18120,18120,18120,18120,0
|
|
20250205,111400,118935470,18120,18120,18120,18120,0
|
|
20250205,111300,118935470,18120,18120,18120,18120,0
|
|
20250205,111200,118935470,18120,18120,18120,18120,0
|
|
20250205,111100,118935470,18120,18120,18120,18120,0
|
|
20250205,111000,118935470,18120,18120,18120,18120,0
|
|
20250205,110900,118935470,18120,18120,18120,18120,0
|
|
20250205,110800,118935470,18120,18120,18120,18120,0
|
|
20250205,110700,118935470,18120,18120,18120,18120,1
|
|
20250205,110600,118917350,18100,18100,18100,18100,5
|
|
20250205,110500,118826850,18120,18120,18120,18120,0
|
|
20250205,110400,118826850,18120,18120,18120,18120,0
|
|
20250205,110300,118826850,18120,18120,18120,18120,0
|
|
20250205,110200,118826850,18120,18120,18120,18120,0
|
|
20250205,110100,118826850,18120,18120,18120,18120,0
|
|
20250205,110000,118826850,18120,18100,18120,18100,9
|
|
20250205,105900,118663930,18090,18090,18090,18090,8
|
|
20250205,105800,118519210,18100,18100,18100,18100,0
|
|
20250205,105700,118519210,18100,18100,18100,18100,58
|
|
20250205,105600,117469410,18090,18080,18090,18080,40
|
|
20250205,105500,116745830,18080,18080,18080,18080,4
|
|
20250205,105400,116673510,18080,18080,18080,18080,0
|
|
20250205,105300,116673510,18080,18080,18080,18080,26
|
|
20250205,105200,116203430,18080,18080,18080,18080,0
|
|
20250205,105100,116203430,18080,18080,18080,18080,31
|
|
20250205,105000,115642950,18050,18050,18050,18050,0
|
|
20250205,104900,115642950,18050,18050,18050,18050,8
|
|
20250205,104800,115498550,18080,18080,18080,18080,0
|
|
20250205,104700,115498550,18080,18080,18080,18080,0
|
|
20250205,104600,115498550,18080,18080,18080,18080,5
|
|
20250205,104500,115408150,18080,18080,18080,18080,2
|
|
20250205,104400,115371990,18090,18090,18090,18090,0
|
|
20250205,104300,115371990,18090,18090,18090,18090,2
|
|
20250205,104200,115335810,18090,18090,18090,18090,0
|
|
20250205,104100,115335810,18090,18090,18090,18090,1
|
|
20250205,104000,115317720,18090,18090,18090,18090,0
|
|
20250205,103900,115317720,18090,18090,18090,18090,0
|
|
20250205,103800,115317720,18090,18090,18090,18090,51
|
|
20250205,103700,114395130,18090,18090,18090,18090,0
|
|
20250205,103600,114395130,18090,18090,18090,18090,0
|
|
20250205,103500,114395130,18090,18090,18090,18090,2
|
|
20250205,103400,114358950,18090,18090,18090,18090,0
|
|
20250205,103300,114358950,18090,18090,18090,18090,0
|
|
20250205,103200,114358950,18090,18090,18090,18090,0
|
|
20250205,103100,114358950,18090,18090,18090,18090,0
|
|
20250205,103000,114358950,18090,18090,18090,18090,1
|
|
20250205,102900,114340860,18090,18090,18090,18090,0
|
|
20250205,102800,114340860,18090,18090,18090,18090,3
|
|
20250205,102700,114286590,18090,18090,18090,18090,0
|
|
20250205,102600,114286590,18090,18090,18090,18090,1
|
|
20250205,102500,114268500,18090,18090,18090,18090,0
|
|
20250205,102400,114268500,18090,18090,18090,18090,0
|
|
20250205,102300,114268500,18090,18090,18090,18090,0
|
|
20250205,102200,114268500,18090,18090,18090,18090,0
|
|
20250205,102100,114268500,18090,18090,18090,18090,0
|
|
20250205,102000,114268500,18090,18090,18090,18090,0
|
|
20250205,101900,114268500,18090,18090,18090,18090,0
|
|
20250205,101800,114268500,18090,18090,18090,18090,0
|
|
20250205,101700,114268500,18090,18090,18090,18090,0
|
|
20250205,101600,114268500,18090,18090,18090,18090,1
|
|
20250205,101500,114250410,18020,18020,18020,18020,0
|
|
20250205,101400,114250410,18020,18020,18020,18020,0
|
|
20250205,101300,114250410,18020,18020,18020,18020,0
|
|
20250205,101200,114250410,18020,18020,18020,18020,0
|
|
20250205,101100,114250410,18020,18020,18020,18020,0
|
|
20250205,101000,114250410,18020,18020,18020,18020,0
|
|
20250205,100900,114250410,18020,18020,18020,18020,0
|
|
20250205,100800,114250410,18020,18020,18020,18020,0
|
|
20250205,100700,114250410,18020,18020,18020,18020,5
|
|
20250205,100600,114160310,18020,18020,18020,18020,0
|
|
20250205,100500,114160310,18020,18020,18020,18020,0
|
|
20250205,100400,114160310,18020,18020,18020,18020,81
|
|
20250205,100300,112700690,18090,18090,18090,18090,3
|
|
20250205,100200,112646420,18090,18090,18090,18090,0
|
|
20250205,100100,112646420,18090,18090,18090,18090,0
|
|
20250205,100000,112646420,18090,18090,18090,18090,0
|
|
20250205,095900,112646420,18090,18090,18090,18090,1
|
|
20250205,095800,112628330,18020,18020,18020,18020,81
|
|
20250205,095700,111168710,18090,18090,18090,18090,0
|
|
20250205,095600,111168710,18090,18090,18090,18090,0
|
|
20250205,095500,111168710,18090,18090,18090,18090,0
|
|
20250205,095400,111168710,18090,18090,18090,18090,0
|
|
20250205,095300,111168710,18090,18090,18090,18090,0
|
|
20250205,095200,111168710,18090,18090,18090,18090,0
|
|
20250205,095100,111168710,18090,18090,18090,18090,0
|
|
20250205,095000,111168710,18090,18090,18090,18090,1
|
|
20250205,094900,111150620,18020,18030,18030,18020,324
|
|
20250205,094800,105311890,18030,18030,18030,18030,0
|
|
20250205,094700,105311890,18030,18030,18030,18030,230
|
|
20250205,094600,101164990,18090,18090,18090,18090,0
|
|
20250205,094500,101164990,18090,18090,18090,18090,0
|
|
20250205,094400,101164990,18090,18090,18090,18090,0
|
|
20250205,094300,101164990,18090,18090,18090,18090,0
|
|
20250205,094200,101164990,18090,18090,18090,18090,0
|
|
20250205,094100,101164990,18090,18090,18090,18090,0
|
|
20250205,094000,101164990,18090,18090,18090,18090,0
|
|
20250205,093900,101164990,18090,18090,18090,18090,0
|
|
20250205,093800,101164990,18090,18090,18090,18090,7
|
|
20250205,093700,101038360,18090,18090,18090,18090,1
|
|
20250205,093600,101020270,18090,18090,18090,18090,0
|
|
20250205,093500,101020270,18090,18090,18090,18090,1
|
|
20250205,093400,101002180,18020,18020,18020,18020,0
|
|
20250205,093300,101002180,18020,18020,18020,18020,1000
|
|
20250205,093200,82982180,18090,18090,18090,18090,2
|
|
20250205,093100,82946000,18100,18100,18100,18100,1
|
|
20250205,093000,82927900,18010,18010,18010,18010,570
|
|
20250205,092900,72662200,18010,18010,18010,18010,1010
|
|
20250205,092800,54472100,18010,18010,18010,18010,2235
|
|
20250205,092700,14219750,18010,18010,18010,18010,163
|
|
20250205,092600,11284120,18030,18030,18030,18030,8
|
|
20250205,092500,11139880,18030,18040,18040,18030,20
|
|
20250205,092400,10779270,18030,18030,18030,18030,0
|
|
20250205,092300,10779270,18030,18030,18030,18030,0
|
|
20250205,092200,10779270,18030,18030,18030,18030,0
|
|
20250205,092100,10779270,18030,18030,18030,18030,15
|
|
20250205,092000,10508820,18030,18030,18030,18030,55
|
|
20250205,091900,9517170,18130,18130,18130,18130,0
|
|
20250205,091800,9517170,18130,18130,18130,18130,0
|
|
20250205,091700,9517170,18130,18130,18130,18130,0
|
|
20250205,091600,9517170,18130,18130,18130,18130,0
|
|
20250205,091500,9517170,18130,18130,18130,18130,0
|
|
20250205,091400,9517170,18130,18130,18130,18130,0
|
|
20250205,091300,9517170,18130,18130,18130,18130,0
|
|
20250205,091200,9517170,18130,18130,18130,18130,0
|
|
20250205,091100,9517170,18130,18130,18130,18130,0
|
|
20250205,091000,9517170,18130,18130,18130,18130,0
|
|
20250205,090900,9517170,18130,18130,18130,18130,0
|
|
20250205,090800,9517170,18130,18130,18130,18130,0
|
|
20250205,090700,9517170,18130,18130,18130,18130,0
|
|
20250205,090600,9517170,18130,18130,18130,18130,5
|
|
20250205,090500,9426520,18130,18130,18130,18130,1
|
|
20250205,090400,9408390,18000,18010,18010,18000,220
|
|
20250205,090300,5448100,18100,18100,18100,18100,0
|
|
20250205,090200,5448100,18100,18100,18100,18100,0
|
|
20250205,090100,5448100,18100,18100,18100,18100,0
|
|
20250205,090000,5448100,18100,18100,18100,18100,301
|