654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,195100,65378700,10830,10830,10830,10830,89
|
|
20250205,195000,65378700,10830,10830,10830,10830,0
|
|
20250205,194900,65378700,10830,10830,10830,10830,0
|
|
20250205,194800,65378700,10830,10830,10830,10830,0
|
|
20250205,194700,65378700,10830,10830,10830,10830,0
|
|
20250205,194600,65378700,10830,10830,10830,10830,0
|
|
20250205,194500,65378700,10830,10830,10830,10830,0
|
|
20250205,194400,65378700,10830,10830,10830,10830,0
|
|
20250205,194300,65378700,10830,10830,10830,10830,0
|
|
20250205,194200,65378700,10830,10830,10830,10830,0
|
|
20250205,194100,65378700,10830,10830,10830,10830,0
|
|
20250205,194000,65378700,10830,10830,10830,10830,0
|
|
20250205,193900,65378700,10830,10830,10830,10830,0
|
|
20250205,193800,65378700,10830,10830,10830,10830,0
|
|
20250205,193700,65378700,10830,10830,10830,10830,0
|
|
20250205,193600,65378700,10830,10830,10830,10830,0
|
|
20250205,193500,65378700,10830,10830,10830,10830,0
|
|
20250205,193400,65378700,10830,10830,10830,10830,0
|
|
20250205,193300,65378700,10830,10830,10830,10830,0
|
|
20250205,193200,65378700,10830,10830,10830,10830,0
|
|
20250205,193100,65378700,10830,10830,10830,10830,0
|
|
20250205,193000,65378700,10830,10830,10830,10830,0
|
|
20250205,192900,65378700,10830,10830,10830,10830,0
|
|
20250205,192800,65378700,10830,10830,10830,10830,0
|
|
20250205,192700,65378700,10830,10830,10830,10830,0
|
|
20250205,192600,65378700,10830,10830,10830,10830,0
|
|
20250205,192500,65378700,10830,10830,10830,10830,0
|
|
20250205,192400,65378700,10830,10830,10830,10830,0
|
|
20250205,192300,65378700,10830,10830,10830,10830,0
|
|
20250205,192200,65378700,10830,10830,10830,10830,0
|
|
20250205,192100,65378700,10830,10830,10830,10830,89
|
|
20250205,192000,65378700,10830,10830,10830,10830,0
|
|
20250205,191900,65378700,10830,10830,10830,10830,0
|
|
20250205,191800,65378700,10830,10830,10830,10830,0
|
|
20250205,191700,65378700,10830,10830,10830,10830,0
|
|
20250205,191600,65378700,10830,10830,10830,10830,0
|
|
20250205,191500,65378700,10830,10830,10830,10830,0
|
|
20250205,191400,65378700,10830,10830,10830,10830,0
|
|
20250205,191300,65378700,10830,10830,10830,10830,0
|
|
20250205,191200,65378700,10830,10830,10830,10830,0
|
|
20250205,191100,65378700,10830,10830,10830,10830,0
|
|
20250205,191000,65378700,10830,10830,10830,10830,0
|
|
20250205,190900,65378700,10830,10830,10830,10830,0
|
|
20250205,190800,65378700,10830,10830,10830,10830,0
|
|
20250205,190700,65378700,10830,10830,10830,10830,0
|
|
20250205,190600,65378700,10830,10830,10830,10830,0
|
|
20250205,190500,65378700,10830,10830,10830,10830,0
|
|
20250205,190400,65378700,10830,10830,10830,10830,0
|
|
20250205,190300,65378700,10830,10830,10830,10830,0
|
|
20250205,190200,65378700,10830,10830,10830,10830,0
|
|
20250205,190100,65378700,10830,10830,10830,10830,0
|
|
20250205,190000,65378700,10830,10830,10830,10830,0
|
|
20250205,185900,65378700,10830,10830,10830,10830,0
|
|
20250205,185800,65378700,10830,10830,10830,10830,0
|
|
20250205,185700,65378700,10830,10830,10830,10830,0
|
|
20250205,185600,65378700,10830,10830,10830,10830,0
|
|
20250205,185500,65378700,10830,10830,10830,10830,0
|
|
20250205,185400,65378700,10830,10830,10830,10830,0
|
|
20250205,185300,65378700,10830,10830,10830,10830,0
|
|
20250205,185200,65378700,10830,10830,10830,10830,0
|
|
20250205,185100,65378700,10830,10830,10830,10830,89
|
|
20250205,185000,65378700,10830,10830,10830,10830,0
|
|
20250205,184900,65378700,10830,10830,10830,10830,0
|
|
20250205,184800,65378700,10830,10830,10830,10830,0
|
|
20250205,184700,65378700,10830,10830,10830,10830,0
|
|
20250205,184600,65378700,10830,10830,10830,10830,0
|
|
20250205,184500,65378700,10830,10830,10830,10830,0
|
|
20250205,184400,65378700,10830,10830,10830,10830,0
|
|
20250205,184300,65378700,10830,10830,10830,10830,0
|
|
20250205,184200,65378700,10830,10830,10830,10830,0
|
|
20250205,184100,65378700,10830,10830,10830,10830,0
|
|
20250205,184000,65378700,10830,10830,10830,10830,0
|
|
20250205,183900,65378700,10830,10830,10830,10830,0
|
|
20250205,183800,65378700,10830,10830,10830,10830,0
|
|
20250205,183700,65378700,10830,10830,10830,10830,0
|
|
20250205,183600,65378700,10830,10830,10830,10830,0
|
|
20250205,183500,65378700,10830,10830,10830,10830,0
|
|
20250205,183400,65378700,10830,10830,10830,10830,0
|
|
20250205,183300,65378700,10830,10830,10830,10830,0
|
|
20250205,183200,65378700,10830,10830,10830,10830,0
|
|
20250205,183100,65378700,10830,10830,10830,10830,0
|
|
20250205,183000,65378700,10830,10830,10830,10830,0
|
|
20250205,182900,65378700,10830,10830,10830,10830,0
|
|
20250205,182800,65378700,10830,10830,10830,10830,0
|
|
20250205,182700,65378700,10830,10830,10830,10830,0
|
|
20250205,182600,65378700,10830,10830,10830,10830,0
|
|
20250205,182500,65378700,10830,10830,10830,10830,0
|
|
20250205,182400,65378700,10830,10830,10830,10830,0
|
|
20250205,182300,65378700,10830,10830,10830,10830,0
|
|
20250205,182200,65378700,10830,10830,10830,10830,0
|
|
20250205,182100,65378700,10830,10830,10830,10830,89
|
|
20250205,182000,65378700,10830,10830,10830,10830,0
|
|
20250205,181900,65378700,10830,10830,10830,10830,0
|
|
20250205,181800,65378700,10830,10830,10830,10830,0
|
|
20250205,181700,65378700,10830,10830,10830,10830,0
|
|
20250205,181600,65378700,10830,10830,10830,10830,0
|
|
20250205,181500,65378700,10830,10830,10830,10830,0
|
|
20250205,181400,65378700,10830,10830,10830,10830,0
|
|
20250205,181300,65378700,10830,10830,10830,10830,0
|
|
20250205,181200,65378700,10830,10830,10830,10830,0
|
|
20250205,181100,65378700,10830,10830,10830,10830,0
|
|
20250205,181000,65378700,10830,10830,10830,10830,0
|
|
20250205,180900,65378700,10830,10830,10830,10830,0
|
|
20250205,180800,65378700,10830,10830,10830,10830,0
|
|
20250205,180700,65378700,10830,10830,10830,10830,0
|
|
20250205,180600,65378700,10830,10830,10830,10830,0
|
|
20250205,180500,65378700,10830,10830,10830,10830,0
|
|
20250205,180400,65378700,10830,10830,10830,10830,0
|
|
20250205,180300,65378700,10830,10830,10830,10830,0
|
|
20250205,180200,65378700,10830,10830,10830,10830,0
|
|
20250205,180100,65378700,10830,10830,10830,10830,0
|
|
20250205,180000,65378700,10830,10830,10830,10830,0
|
|
20250205,175900,65378700,10830,10830,10830,10830,0
|
|
20250205,175800,65378700,10830,10830,10830,10830,0
|
|
20250205,175700,65378700,10830,10830,10830,10830,0
|
|
20250205,175600,65378700,10830,10830,10830,10830,0
|
|
20250205,175500,65378700,10830,10830,10830,10830,0
|
|
20250205,175400,65378700,10830,10830,10830,10830,0
|
|
20250205,175300,65378700,10830,10830,10830,10830,0
|
|
20250205,175200,65378700,10830,10830,10830,10830,0
|
|
20250205,175100,65378700,10830,10830,10830,10830,89
|
|
20250205,175000,65378700,10830,10830,10830,10830,0
|
|
20250205,174900,65378700,10830,10830,10830,10830,0
|
|
20250205,174800,65378700,10830,10830,10830,10830,0
|
|
20250205,174700,65378700,10830,10830,10830,10830,0
|
|
20250205,174600,65378700,10830,10830,10830,10830,0
|
|
20250205,174500,65378700,10830,10830,10830,10830,0
|
|
20250205,174400,65378700,10830,10830,10830,10830,0
|
|
20250205,174300,65378700,10830,10830,10830,10830,0
|
|
20250205,174200,65378700,10830,10830,10830,10830,0
|
|
20250205,174100,65378700,10830,10830,10830,10830,0
|
|
20250205,174000,65378700,10830,10830,10830,10830,0
|
|
20250205,173900,65378700,10830,10830,10830,10830,0
|
|
20250205,173800,65378700,10830,10830,10830,10830,0
|
|
20250205,173700,65378700,10830,10830,10830,10830,0
|
|
20250205,173600,65378700,10830,10830,10830,10830,0
|
|
20250205,173500,65378700,10830,10830,10830,10830,0
|
|
20250205,173400,65378700,10830,10830,10830,10830,0
|
|
20250205,173300,65378700,10830,10830,10830,10830,0
|
|
20250205,173200,65378700,10830,10830,10830,10830,0
|
|
20250205,173100,65378700,10830,10830,10830,10830,0
|
|
20250205,173000,65378700,10830,10830,10830,10830,0
|
|
20250205,172900,65378700,10830,10830,10830,10830,0
|
|
20250205,172800,65378700,10830,10830,10830,10830,0
|
|
20250205,172700,65378700,10830,10830,10830,10830,0
|
|
20250205,172600,65378700,10830,10830,10830,10830,0
|
|
20250205,172500,65378700,10830,10830,10830,10830,0
|
|
20250205,172400,65378700,10830,10830,10830,10830,0
|
|
20250205,172300,65378700,10830,10830,10830,10830,0
|
|
20250205,172200,65378700,10830,10830,10830,10830,0
|
|
20250205,172100,65378700,10830,10830,10830,10830,89
|
|
20250205,172000,65378700,10830,10830,10830,10830,0
|
|
20250205,171900,65378700,10830,10830,10830,10830,0
|
|
20250205,171800,65378700,10830,10830,10830,10830,0
|
|
20250205,171700,65378700,10830,10830,10830,10830,0
|
|
20250205,171600,65378700,10830,10830,10830,10830,0
|
|
20250205,171500,65378700,10830,10830,10830,10830,0
|
|
20250205,171400,65378700,10830,10830,10830,10830,0
|
|
20250205,171300,65378700,10830,10830,10830,10830,0
|
|
20250205,171200,65378700,10830,10830,10830,10830,0
|
|
20250205,171100,65378700,10830,10830,10830,10830,0
|
|
20250205,171000,65378700,10830,10830,10830,10830,0
|
|
20250205,170900,65378700,10830,10830,10830,10830,0
|
|
20250205,170800,65378700,10830,10830,10830,10830,0
|
|
20250205,170700,65378700,10830,10830,10830,10830,0
|
|
20250205,170600,65378700,10830,10830,10830,10830,0
|
|
20250205,170500,65378700,10830,10830,10830,10830,0
|
|
20250205,170400,65378700,10830,10830,10830,10830,0
|
|
20250205,170300,65378700,10830,10830,10830,10830,0
|
|
20250205,170200,65378700,10830,10830,10830,10830,0
|
|
20250205,170100,65378700,10830,10830,10830,10830,0
|
|
20250205,170000,65378700,10830,10830,10830,10830,0
|
|
20250205,165900,65378700,10830,10830,10830,10830,0
|
|
20250205,165800,65378700,10830,10830,10830,10830,0
|
|
20250205,165700,65378700,10830,10830,10830,10830,0
|
|
20250205,165600,65378700,10830,10830,10830,10830,0
|
|
20250205,165500,65378700,10830,10830,10830,10830,0
|
|
20250205,165400,65378700,10830,10830,10830,10830,0
|
|
20250205,165300,65378700,10830,10830,10830,10830,0
|
|
20250205,165200,65378700,10830,10830,10830,10830,0
|
|
20250205,165100,65378700,10830,10830,10830,10830,89
|
|
20250205,165000,65378700,10830,10830,10830,10830,0
|
|
20250205,164900,65378700,10830,10830,10830,10830,0
|
|
20250205,164800,65378700,10830,10830,10830,10830,0
|
|
20250205,164700,65378700,10830,10830,10830,10830,0
|
|
20250205,164600,65378700,10830,10830,10830,10830,0
|
|
20250205,164500,65378700,10830,10830,10830,10830,0
|
|
20250205,164400,65378700,10830,10830,10830,10830,0
|
|
20250205,164300,65378700,10830,10830,10830,10830,0
|
|
20250205,164200,65378700,10830,10830,10830,10830,0
|
|
20250205,164100,65378700,10830,10830,10830,10830,0
|
|
20250205,164000,65378700,10830,10830,10830,10830,0
|
|
20250205,163900,65378700,10830,10830,10830,10830,0
|
|
20250205,163800,65378700,10830,10830,10830,10830,0
|
|
20250205,163700,65378700,10830,10830,10830,10830,0
|
|
20250205,163600,65378700,10830,10830,10830,10830,0
|
|
20250205,163500,65378700,10830,10830,10830,10830,0
|
|
20250205,163400,65378700,10830,10830,10830,10830,0
|
|
20250205,163300,65378700,10830,10830,10830,10830,0
|
|
20250205,163200,65378700,10830,10830,10830,10830,0
|
|
20250205,163100,65378700,10830,10830,10830,10830,0
|
|
20250205,163000,65378700,10830,10830,10830,10830,0
|
|
20250205,162900,65378700,10830,10830,10830,10830,0
|
|
20250205,162800,65378700,10830,10830,10830,10830,0
|
|
20250205,162700,65378700,10830,10830,10830,10830,0
|
|
20250205,162600,65378700,10830,10830,10830,10830,0
|
|
20250205,162500,65378700,10830,10830,10830,10830,0
|
|
20250205,162400,65378700,10830,10830,10830,10830,0
|
|
20250205,162300,65378700,10830,10830,10830,10830,0
|
|
20250205,162200,65378700,10830,10830,10830,10830,0
|
|
20250205,162100,65378700,10830,10830,10830,10830,89
|
|
20250205,162000,65378700,10830,10830,10830,10830,0
|
|
20250205,161900,65378700,10830,10830,10830,10830,0
|
|
20250205,161800,65378700,10830,10830,10830,10830,0
|
|
20250205,161700,65378700,10830,10830,10830,10830,0
|
|
20250205,161600,65378700,10830,10830,10830,10830,0
|
|
20250205,161500,65378700,10830,10830,10830,10830,0
|
|
20250205,161400,65378700,10830,10830,10830,10830,0
|
|
20250205,161300,65378700,10830,10830,10830,10830,0
|
|
20250205,161200,65378700,10830,10830,10830,10830,0
|
|
20250205,161100,65378700,10830,10830,10830,10830,0
|
|
20250205,161000,65378700,10830,10830,10830,10830,0
|
|
20250205,160900,65378700,10830,10830,10830,10830,0
|
|
20250205,160800,65378700,10830,10830,10830,10830,0
|
|
20250205,160700,65378700,10830,10830,10830,10830,0
|
|
20250205,160600,65378700,10830,10830,10830,10830,0
|
|
20250205,160500,65378700,10830,10830,10830,10830,0
|
|
20250205,160400,65378700,10830,10830,10830,10830,0
|
|
20250205,160300,65378700,10830,10830,10830,10830,0
|
|
20250205,160200,65378700,10830,10830,10830,10830,0
|
|
20250205,160100,65378700,10830,10830,10830,10830,0
|
|
20250205,160000,65378700,10830,10830,10830,10830,0
|
|
20250205,155900,65378700,10830,10830,10830,10830,0
|
|
20250205,155800,65378700,10830,10830,10830,10830,0
|
|
20250205,155700,65378700,10830,10830,10830,10830,0
|
|
20250205,155600,65378700,10830,10830,10830,10830,0
|
|
20250205,155500,65378700,10830,10830,10830,10830,0
|
|
20250205,155400,65378700,10830,10830,10830,10830,0
|
|
20250205,155300,65378700,10830,10830,10830,10830,0
|
|
20250205,155200,65378700,10830,10830,10830,10830,0
|
|
20250205,155100,65378700,10830,10830,10830,10830,89
|
|
20250205,155000,65378700,10830,10830,10830,10830,0
|
|
20250205,154900,65378700,10830,10830,10830,10830,0
|
|
20250205,154800,65378700,10830,10830,10830,10830,0
|
|
20250205,154700,65378700,10830,10830,10830,10830,0
|
|
20250205,154600,65378700,10830,10830,10830,10830,0
|
|
20250205,154500,65378700,10830,10830,10830,10830,0
|
|
20250205,154400,65378700,10830,10830,10830,10830,0
|
|
20250205,154300,65378700,10830,10830,10830,10830,0
|
|
20250205,154200,65378700,10830,10830,10830,10830,0
|
|
20250205,154100,65378700,10830,10830,10830,10830,0
|
|
20250205,154000,65378700,10830,10830,10830,10830,0
|
|
20250205,153900,65378700,10830,10830,10830,10830,0
|
|
20250205,153800,65378700,10830,10830,10830,10830,0
|
|
20250205,153700,65378700,10830,10830,10830,10830,0
|
|
20250205,153600,65378700,10830,10830,10830,10830,0
|
|
20250205,153500,65378700,10830,10830,10830,10830,0
|
|
20250205,153400,65378700,10830,10830,10830,10830,0
|
|
20250205,153300,65378700,10830,10830,10830,10830,0
|
|
20250205,153200,65378700,10830,10830,10830,10830,0
|
|
20250205,153100,65378700,10830,10830,10830,10830,0
|
|
20250205,153000,65378700,10830,10830,10830,10830,89
|
|
20250205,152900,64414830,10830,10830,10830,10830,0
|
|
20250205,152800,64414830,10830,10830,10830,10830,0
|
|
20250205,152700,64414830,10830,10830,10830,10830,0
|
|
20250205,152600,64414830,10830,10830,10830,10830,0
|
|
20250205,152500,64414830,10830,10830,10830,10830,0
|
|
20250205,152400,64414830,10830,10830,10830,10830,0
|
|
20250205,152300,64414830,10830,10830,10830,10830,0
|
|
20250205,152200,64414830,10830,10830,10830,10830,0
|
|
20250205,152100,64414830,10830,10830,10830,10830,0
|
|
20250205,152000,64414830,10830,10830,10830,10830,0
|
|
20250205,151900,64414830,10830,10820,10830,10820,211
|
|
20250205,151800,62131710,10820,10820,10820,10820,5
|
|
20250205,151700,62077610,10820,10820,10820,10820,20
|
|
20250205,151600,61861210,10820,10820,10820,10820,1
|
|
20250205,151500,61850390,10810,10810,10810,10810,85
|
|
20250205,151400,60931540,10810,10810,10810,10810,0
|
|
20250205,151300,60931540,10810,10810,10810,10810,1
|
|
20250205,151200,60920730,10780,10780,10780,10780,0
|
|
20250205,151100,60920730,10780,10780,10780,10780,0
|
|
20250205,151000,60920730,10780,10780,10780,10780,10
|
|
20250205,150900,60812930,10820,10820,10820,10820,0
|
|
20250205,150800,60812930,10820,10820,10820,10820,0
|
|
20250205,150700,60812930,10820,10820,10820,10820,0
|
|
20250205,150600,60812930,10820,10820,10820,10820,0
|
|
20250205,150500,60812930,10820,10820,10820,10820,0
|
|
20250205,150400,60812930,10820,10820,10820,10820,0
|
|
20250205,150300,60812930,10820,10820,10820,10820,0
|
|
20250205,150200,60812930,10820,10820,10820,10820,0
|
|
20250205,150100,60812930,10820,10820,10820,10820,0
|
|
20250205,150000,60812930,10820,10820,10820,10820,1
|
|
20250205,145900,60802110,10780,10800,10800,10780,606
|
|
20250205,145800,54262300,10810,10810,10810,10810,100
|
|
20250205,145700,53181300,10810,10810,10810,10810,0
|
|
20250205,145600,53181300,10810,10810,10810,10810,3
|
|
20250205,145500,53148870,10820,10820,10820,10820,0
|
|
20250205,145400,53148870,10820,10820,10820,10820,0
|
|
20250205,145300,53148870,10820,10820,10820,10820,0
|
|
20250205,145200,53148870,10820,10820,10820,10820,0
|
|
20250205,145100,53148870,10820,10820,10820,10820,0
|
|
20250205,145000,53148870,10820,10820,10820,10820,2
|
|
20250205,144900,53127230,10800,10800,10800,10800,44
|
|
20250205,144800,52652030,10820,10820,10820,10820,0
|
|
20250205,144700,52652030,10820,10820,10820,10820,0
|
|
20250205,144600,52652030,10820,10820,10820,10820,0
|
|
20250205,144500,52652030,10820,10820,10820,10820,0
|
|
20250205,144400,52652030,10820,10820,10820,10820,0
|
|
20250205,144300,52652030,10820,10820,10820,10820,1
|
|
20250205,144200,52641210,10810,10810,10810,10810,0
|
|
20250205,144100,52641210,10810,10810,10810,10810,0
|
|
20250205,144000,52641210,10810,10810,10810,10810,0
|
|
20250205,143900,52641210,10810,10810,10810,10810,0
|
|
20250205,143800,52641210,10810,10810,10810,10810,0
|
|
20250205,143700,52641210,10810,10810,10810,10810,0
|
|
20250205,143600,52641210,10810,10810,10810,10810,0
|
|
20250205,143500,52641210,10810,10810,10810,10810,157
|
|
20250205,143400,50944040,10830,10830,10830,10830,0
|
|
20250205,143300,50944040,10830,10830,10830,10830,0
|
|
20250205,143200,50944040,10830,10830,10830,10830,0
|
|
20250205,143100,50944040,10830,10830,10830,10830,0
|
|
20250205,143000,50944040,10830,10830,10830,10830,0
|
|
20250205,142900,50944040,10830,10830,10830,10830,0
|
|
20250205,142800,50944040,10830,10830,10830,10830,0
|
|
20250205,142700,50944040,10830,10830,10830,10830,0
|
|
20250205,142600,50944040,10830,10830,10830,10830,0
|
|
20250205,142500,50944040,10830,10830,10830,10830,0
|
|
20250205,142400,50944040,10830,10830,10830,10830,0
|
|
20250205,142300,50944040,10830,10830,10830,10830,0
|
|
20250205,142200,50944040,10830,10820,10830,10820,4
|
|
20250205,142100,50900750,10820,10820,10820,10820,0
|
|
20250205,142000,50900750,10820,10820,10820,10820,0
|
|
20250205,141900,50900750,10820,10820,10820,10820,0
|
|
20250205,141800,50900750,10820,10820,10820,10820,0
|
|
20250205,141700,50900750,10820,10820,10820,10820,0
|
|
20250205,141600,50900750,10820,10820,10820,10820,0
|
|
20250205,141500,50900750,10820,10820,10820,10820,0
|
|
20250205,141400,50900750,10820,10820,10820,10820,0
|
|
20250205,141300,50900750,10820,10820,10820,10820,0
|
|
20250205,141200,50900750,10820,10820,10820,10820,38
|
|
20250205,141100,50489590,10830,10830,10830,10830,0
|
|
20250205,141000,50489590,10830,10830,10830,10830,100
|
|
20250205,140900,49406590,10830,10830,10830,10830,0
|
|
20250205,140800,49406590,10830,10830,10830,10830,0
|
|
20250205,140700,49406590,10830,10830,10830,10830,0
|
|
20250205,140600,49406590,10830,10830,10830,10830,15
|
|
20250205,140500,49244140,10810,10810,10810,10810,0
|
|
20250205,140400,49244140,10810,10810,10810,10810,0
|
|
20250205,140300,49244140,10810,10810,10810,10810,15
|
|
20250205,140200,49081990,10820,10820,10820,10820,0
|
|
20250205,140100,49081990,10820,10820,10820,10820,100
|
|
20250205,140000,47999990,10810,10810,10810,10810,0
|
|
20250205,135900,47999990,10810,10810,10810,10810,0
|
|
20250205,135800,47999990,10810,10810,10810,10810,0
|
|
20250205,135700,47999990,10810,10810,10810,10810,0
|
|
20250205,135600,47999990,10810,10810,10810,10810,0
|
|
20250205,135500,47999990,10810,10810,10810,10810,0
|
|
20250205,135400,47999990,10810,10810,10810,10810,0
|
|
20250205,135300,47999990,10810,10810,10810,10810,0
|
|
20250205,135200,47999990,10810,10810,10810,10810,0
|
|
20250205,135100,47999990,10810,10810,10810,10810,0
|
|
20250205,135000,47999990,10810,10810,10810,10810,6
|
|
20250205,134900,47935130,10810,10810,10810,10810,0
|
|
20250205,134800,47935130,10810,10810,10810,10810,6
|
|
20250205,134700,47870270,10810,10810,10810,10810,0
|
|
20250205,134600,47870270,10810,10810,10810,10810,0
|
|
20250205,134500,47870270,10810,10810,10810,10810,0
|
|
20250205,134400,47870270,10810,10810,10810,10810,0
|
|
20250205,134300,47870270,10810,10810,10810,10810,0
|
|
20250205,134200,47870270,10810,10810,10810,10810,0
|
|
20250205,134100,47870270,10810,10810,10810,10810,0
|
|
20250205,134000,47870270,10810,10810,10810,10810,0
|
|
20250205,133900,47870270,10810,10810,10810,10810,0
|
|
20250205,133800,47870270,10810,10810,10810,10810,0
|
|
20250205,133700,47870270,10810,10810,10810,10810,38
|
|
20250205,133600,47459490,10830,10830,10830,10830,0
|
|
20250205,133500,47459490,10830,10830,10830,10830,0
|
|
20250205,133400,47459490,10830,10830,10830,10830,0
|
|
20250205,133300,47459490,10830,10830,10830,10830,0
|
|
20250205,133200,47459490,10830,10830,10830,10830,0
|
|
20250205,133100,47459490,10830,10830,10830,10830,0
|
|
20250205,133000,47459490,10830,10830,10830,10830,0
|
|
20250205,132900,47459490,10830,10830,10830,10830,0
|
|
20250205,132800,47459490,10830,10830,10830,10830,102
|
|
20250205,132700,46354830,10820,10820,10820,10820,24
|
|
20250205,132600,46095150,10820,10820,10820,10820,0
|
|
20250205,132500,46095150,10820,10810,10820,10810,112
|
|
20250205,132400,44884030,10810,10810,10810,10810,0
|
|
20250205,132300,44884030,10810,10810,10810,10810,0
|
|
20250205,132200,44884030,10810,10810,10810,10810,0
|
|
20250205,132100,44884030,10810,10810,10810,10810,0
|
|
20250205,132000,44884030,10810,10810,10810,10810,0
|
|
20250205,131900,44884030,10810,10810,10810,10810,0
|
|
20250205,131800,44884030,10810,10810,10810,10810,0
|
|
20250205,131700,44884030,10810,10810,10810,10810,0
|
|
20250205,131600,44884030,10810,10810,10810,10810,0
|
|
20250205,131500,44884030,10810,10810,10810,10810,0
|
|
20250205,131400,44884030,10810,10810,10810,10810,2
|
|
20250205,131300,44862410,10810,10810,10810,10810,0
|
|
20250205,131200,44862410,10810,10810,10810,10810,0
|
|
20250205,131100,44862410,10810,10810,10810,10810,0
|
|
20250205,131000,44862410,10810,10810,10810,10810,0
|
|
20250205,130900,44862410,10810,10810,10810,10810,0
|
|
20250205,130800,44862410,10810,10810,10810,10810,100
|
|
20250205,130700,43781410,10810,10810,10810,10810,10
|
|
20250205,130600,43673310,10810,10810,10810,10810,0
|
|
20250205,130500,43673310,10810,10810,10810,10810,0
|
|
20250205,130400,43673310,10810,10810,10810,10810,0
|
|
20250205,130300,43673310,10810,10810,10810,10810,0
|
|
20250205,130200,43673310,10810,10810,10810,10810,0
|
|
20250205,130100,43673310,10810,10810,10810,10810,17
|
|
20250205,130000,43489540,10790,10790,10790,10790,10
|
|
20250205,125900,43381640,10800,10800,10800,10800,66
|
|
20250205,125800,42668840,10800,10800,10800,10800,0
|
|
20250205,125700,42668840,10800,10800,10800,10800,0
|
|
20250205,125600,42668840,10800,10800,10800,10800,0
|
|
20250205,125500,42668840,10800,10800,10800,10800,0
|
|
20250205,125400,42668840,10800,10800,10800,10800,1
|
|
20250205,125300,42658040,10810,10810,10810,10810,0
|
|
20250205,125200,42658040,10810,10810,10810,10810,1
|
|
20250205,125100,42647230,10800,10800,10800,10800,0
|
|
20250205,125000,42647230,10800,10800,10800,10800,0
|
|
20250205,124900,42647230,10800,10800,10800,10800,1
|
|
20250205,124800,42636430,10800,10800,10800,10800,519
|
|
20250205,124700,37031230,10810,10810,10810,10810,2
|
|
20250205,124600,37009610,10800,10800,10800,10800,0
|
|
20250205,124500,37009610,10800,10800,10800,10800,0
|
|
20250205,124400,37009610,10800,10800,10800,10800,0
|
|
20250205,124300,37009610,10800,10790,10800,10790,336
|
|
20250205,124200,33380830,10790,10790,10790,10790,0
|
|
20250205,124100,33380830,10790,10790,10790,10790,1
|
|
20250205,124000,33370040,10790,10790,10790,10790,0
|
|
20250205,123900,33370040,10790,10790,10790,10790,0
|
|
20250205,123800,33370040,10790,10790,10790,10790,0
|
|
20250205,123700,33370040,10790,10790,10790,10790,0
|
|
20250205,123600,33370040,10790,10790,10790,10790,0
|
|
20250205,123500,33370040,10790,10790,10790,10790,10
|
|
20250205,123400,33262140,10790,10790,10790,10790,0
|
|
20250205,123300,33262140,10790,10800,10800,10790,3
|
|
20250205,123200,33229760,10780,10780,10780,10780,140
|
|
20250205,123100,31720560,10780,10780,10780,10780,2
|
|
20250205,123000,31699000,10770,10770,10770,10770,0
|
|
20250205,122900,31699000,10770,10770,10770,10770,0
|
|
20250205,122800,31699000,10770,10770,10770,10770,0
|
|
20250205,122700,31699000,10770,10770,10770,10770,0
|
|
20250205,122600,31699000,10770,10770,10770,10770,0
|
|
20250205,122500,31699000,10770,10770,10770,10770,0
|
|
20250205,122400,31699000,10770,10770,10770,10770,0
|
|
20250205,122300,31699000,10770,10770,10770,10770,0
|
|
20250205,122200,31699000,10770,10770,10770,10770,0
|
|
20250205,122100,31699000,10770,10770,10770,10770,0
|
|
20250205,122000,31699000,10770,10770,10770,10770,0
|
|
20250205,121900,31699000,10770,10770,10770,10770,0
|
|
20250205,121800,31699000,10770,10770,10770,10770,0
|
|
20250205,121700,31699000,10770,10770,10770,10770,0
|
|
20250205,121600,31699000,10770,10770,10770,10770,0
|
|
20250205,121500,31699000,10770,10770,10770,10770,0
|
|
20250205,121400,31699000,10770,10770,10770,10770,0
|
|
20250205,121300,31699000,10770,10770,10770,10770,0
|
|
20250205,121200,31699000,10770,10770,10770,10770,49
|
|
20250205,121100,31171270,10770,10770,10770,10770,100
|
|
20250205,121000,30094270,10770,10770,10770,10770,1
|
|
20250205,120900,30083500,10780,10780,10780,10780,0
|
|
20250205,120800,30083500,10780,10780,10780,10780,6
|
|
20250205,120700,30018820,10780,10780,10780,10780,0
|
|
20250205,120600,30018820,10780,10780,10780,10780,0
|
|
20250205,120500,30018820,10780,10780,10780,10780,0
|
|
20250205,120400,30018820,10780,10780,10780,10780,0
|
|
20250205,120300,30018820,10780,10780,10780,10780,0
|
|
20250205,120200,30018820,10780,10780,10780,10780,0
|
|
20250205,120100,30018820,10780,10780,10780,10780,0
|
|
20250205,120000,30018820,10780,10780,10780,10780,10
|
|
20250205,115900,29911020,10760,10760,10760,10760,0
|
|
20250205,115800,29911020,10760,10760,10760,10760,0
|
|
20250205,115700,29911020,10760,10760,10760,10760,0
|
|
20250205,115600,29911020,10760,10760,10760,10760,0
|
|
20250205,115500,29911020,10760,10760,10760,10760,23
|
|
20250205,115400,29663540,10760,10760,10760,10760,0
|
|
20250205,115300,29663540,10760,10760,10760,10760,0
|
|
20250205,115200,29663540,10760,10760,10760,10760,0
|
|
20250205,115100,29663540,10760,10760,10760,10760,0
|
|
20250205,115000,29663540,10760,10760,10760,10760,0
|
|
20250205,114900,29663540,10760,10760,10760,10760,0
|
|
20250205,114800,29663540,10760,10760,10760,10760,0
|
|
20250205,114700,29663540,10760,10760,10760,10760,0
|
|
20250205,114600,29663540,10760,10760,10760,10760,0
|
|
20250205,114500,29663540,10760,10760,10760,10760,0
|
|
20250205,114400,29663540,10760,10760,10760,10760,0
|
|
20250205,114300,29663540,10760,10760,10760,10760,40
|
|
20250205,114200,29233140,10760,10760,10760,10760,0
|
|
20250205,114100,29233140,10760,10760,10760,10760,0
|
|
20250205,114000,29233140,10760,10770,10770,10760,3
|
|
20250205,113900,29200840,10770,10770,10770,10770,14
|
|
20250205,113800,29050060,10770,10770,10770,10770,0
|
|
20250205,113700,29050060,10770,10770,10770,10770,12
|
|
20250205,113600,28920820,10780,10780,10780,10780,0
|
|
20250205,113500,28920820,10780,10780,10780,10780,0
|
|
20250205,113400,28920820,10780,10780,10780,10780,0
|
|
20250205,113300,28920820,10780,10780,10780,10780,0
|
|
20250205,113200,28920820,10780,10780,10780,10780,0
|
|
20250205,113100,28920820,10780,10780,10780,10780,0
|
|
20250205,113000,28920820,10780,10780,10780,10780,0
|
|
20250205,112900,28920820,10780,10780,10780,10780,0
|
|
20250205,112800,28920820,10780,10780,10780,10780,33
|
|
20250205,112700,28565080,10780,10780,10780,10780,0
|
|
20250205,112600,28565080,10780,10780,10780,10780,0
|
|
20250205,112500,28565080,10780,10780,10780,10780,0
|
|
20250205,112400,28565080,10780,10780,10780,10780,1
|
|
20250205,112300,28554300,10780,10780,10780,10780,0
|
|
20250205,112200,28554300,10780,10780,10780,10780,0
|
|
20250205,112100,28554300,10780,10780,10780,10780,0
|
|
20250205,112000,28554300,10780,10780,10780,10780,0
|
|
20250205,111900,28554300,10780,10780,10780,10780,0
|
|
20250205,111800,28554300,10780,10770,10780,10770,2
|
|
20250205,111700,28532750,10770,10770,10770,10770,1
|
|
20250205,111600,28521980,10770,10770,10770,10770,0
|
|
20250205,111500,28521980,10770,10770,10770,10770,0
|
|
20250205,111400,28521980,10770,10770,10770,10770,0
|
|
20250205,111300,28521980,10770,10770,10770,10770,0
|
|
20250205,111200,28521980,10770,10770,10770,10770,0
|
|
20250205,111100,28521980,10770,10770,10770,10770,0
|
|
20250205,111000,28521980,10770,10770,10770,10770,0
|
|
20250205,110900,28521980,10770,10770,10770,10770,0
|
|
20250205,110800,28521980,10770,10770,10770,10770,0
|
|
20250205,110700,28521980,10770,10770,10770,10770,0
|
|
20250205,110600,28521980,10770,10770,10770,10770,0
|
|
20250205,110500,28521980,10770,10770,10770,10770,0
|
|
20250205,110400,28521980,10770,10770,10770,10770,0
|
|
20250205,110300,28521980,10770,10770,10770,10770,0
|
|
20250205,110200,28521980,10770,10770,10770,10770,0
|
|
20250205,110100,28521980,10770,10770,10770,10770,0
|
|
20250205,110000,28521980,10770,10770,10770,10770,0
|
|
20250205,105900,28521980,10770,10770,10770,10770,0
|
|
20250205,105800,28521980,10770,10770,10770,10770,0
|
|
20250205,105700,28521980,10770,10770,10770,10770,6
|
|
20250205,105600,28457360,10770,10770,10770,10770,6
|
|
20250205,105500,28392740,10770,10770,10770,10770,0
|
|
20250205,105400,28392740,10770,10770,10770,10770,0
|
|
20250205,105300,28392740,10770,10770,10770,10770,30
|
|
20250205,105200,28069640,10760,10760,10760,10760,0
|
|
20250205,105100,28069640,10760,10760,10760,10760,12
|
|
20250205,105000,27940520,10770,10770,10770,10770,0
|
|
20250205,104900,27940520,10770,10770,10770,10770,0
|
|
20250205,104800,27940520,10770,10770,10770,10770,0
|
|
20250205,104700,27940520,10770,10770,10770,10770,30
|
|
20250205,104600,27617420,10770,10770,10770,10770,0
|
|
20250205,104500,27617420,10770,10770,10770,10770,5
|
|
20250205,104400,27563570,10750,10750,10750,10750,0
|
|
20250205,104300,27563570,10750,10750,10750,10750,0
|
|
20250205,104200,27563570,10750,10750,10750,10750,0
|
|
20250205,104100,27563570,10750,10750,10750,10750,0
|
|
20250205,104000,27563570,10750,10750,10750,10750,0
|
|
20250205,103900,27563570,10750,10750,10750,10750,100
|
|
20250205,103800,26488570,10750,10750,10750,10750,0
|
|
20250205,103700,26488570,10750,10760,10760,10750,232
|
|
20250205,103600,23994510,10750,10750,10750,10750,0
|
|
20250205,103500,23994510,10750,10750,10750,10750,0
|
|
20250205,103400,23994510,10750,10750,10750,10750,0
|
|
20250205,103300,23994510,10750,10750,10750,10750,0
|
|
20250205,103200,23994510,10750,10750,10750,10750,0
|
|
20250205,103100,23994510,10750,10750,10750,10750,0
|
|
20250205,103000,23994510,10750,10750,10750,10750,0
|
|
20250205,102900,23994510,10750,10750,10750,10750,0
|
|
20250205,102800,23994510,10750,10760,10760,10750,48
|
|
20250205,102700,23478420,10760,10760,10760,10760,0
|
|
20250205,102600,23478420,10760,10760,10760,10760,0
|
|
20250205,102500,23478420,10760,10760,10760,10760,1
|
|
20250205,102400,23467660,10770,10770,10770,10770,0
|
|
20250205,102300,23467660,10770,10770,10770,10770,0
|
|
20250205,102200,23467660,10770,10770,10770,10770,1
|
|
20250205,102100,23456890,10770,10770,10770,10770,0
|
|
20250205,102000,23456890,10770,10770,10770,10770,2
|
|
20250205,101900,23435350,10760,10760,10760,10760,137
|
|
20250205,101800,21961230,10760,10760,10760,10760,0
|
|
20250205,101700,21961230,10760,10760,10760,10760,1
|
|
20250205,101600,21950470,10750,10750,10750,10750,0
|
|
20250205,101500,21950470,10750,10750,10750,10750,0
|
|
20250205,101400,21950470,10750,10750,10750,10750,3
|
|
20250205,101300,21918220,10760,10760,10760,10760,1
|
|
20250205,101200,21907460,10750,10750,10760,10750,23
|
|
20250205,101100,21660200,10750,10760,10760,10750,16
|
|
20250205,101000,21488070,10770,10770,10770,10770,1
|
|
20250205,100900,21477300,10760,10760,10760,10760,0
|
|
20250205,100800,21477300,10760,10760,10760,10760,1
|
|
20250205,100700,21466540,10750,10750,10750,10750,103
|
|
20250205,100600,20359290,10750,10750,10750,10750,0
|
|
20250205,100500,20359290,10750,10750,10750,10750,1
|
|
20250205,100400,20348540,10750,10750,10750,10750,3
|
|
20250205,100300,20316290,10750,10750,10750,10750,0
|
|
20250205,100200,20316290,10750,10750,10750,10750,1
|
|
20250205,100100,20305540,10740,10740,10740,10740,0
|
|
20250205,100000,20305540,10740,10740,10740,10740,0
|
|
20250205,095900,20305540,10740,10740,10740,10740,0
|
|
20250205,095800,20305540,10740,10740,10740,10740,0
|
|
20250205,095700,20305540,10740,10740,10740,10740,0
|
|
20250205,095600,20305540,10740,10740,10740,10740,3
|
|
20250205,095500,20273320,10750,10750,10750,10750,0
|
|
20250205,095400,20273320,10750,10750,10750,10750,0
|
|
20250205,095300,20273320,10750,10750,10750,10750,0
|
|
20250205,095200,20273320,10750,10750,10750,10750,0
|
|
20250205,095100,20273320,10750,10750,10750,10750,0
|
|
20250205,095000,20273320,10750,10750,10750,10750,0
|
|
20250205,094900,20273320,10750,10750,10750,10750,30
|
|
20250205,094800,19950820,10750,10750,10750,10750,14
|
|
20250205,094700,19800320,10750,10750,10750,10750,0
|
|
20250205,094600,19800320,10750,10750,10750,10750,0
|
|
20250205,094500,19800320,10750,10750,10760,10750,13
|
|
20250205,094400,19660490,10750,10740,10750,10740,9
|
|
20250205,094300,19563760,10730,10730,10730,10730,0
|
|
20250205,094200,19563760,10730,10740,10740,10730,12
|
|
20250205,094100,19434900,10740,10740,10740,10740,0
|
|
20250205,094000,19434900,10740,10740,10740,10740,104
|
|
20250205,093900,18317940,10750,10750,10750,10750,0
|
|
20250205,093800,18317940,10750,10750,10750,10750,1
|
|
20250205,093700,18307190,10760,10750,10770,10750,8
|
|
20250205,093600,18221140,10750,10750,10750,10750,22
|
|
20250205,093500,17984640,10750,10770,10770,10750,300
|
|
20250205,093400,14756720,10780,10800,10800,10780,20
|
|
20250205,093300,14541100,10790,10790,10820,10790,6
|
|
20250205,093200,14476330,10790,10790,10790,10790,1
|
|
20250205,093100,14465540,10790,10790,10790,10790,0
|
|
20250205,093000,14465540,10790,10770,10790,10770,71
|
|
20250205,092900,13700850,10780,10780,10780,10780,0
|
|
20250205,092800,13700850,10780,10800,10800,10780,9
|
|
20250205,092700,13603780,10800,10820,10820,10800,65
|
|
20250205,092600,12901680,10830,10810,10830,10810,101
|
|
20250205,092500,11807940,10830,10830,10830,10830,1
|
|
20250205,092400,11797110,10810,10810,10810,10810,352
|
|
20250205,092300,7991990,10810,10810,10810,10810,0
|
|
20250205,092200,7991990,10810,10810,10810,10810,83
|
|
20250205,092100,7094760,10800,10800,10800,10800,11
|
|
20250205,092000,6975960,10790,10790,10790,10790,0
|
|
20250205,091900,6975960,10790,10790,10790,10790,0
|
|
20250205,091800,6975960,10790,10790,10790,10790,2
|
|
20250205,091700,6954380,10780,10780,10780,10780,270
|
|
20250205,091600,4043780,10790,10790,10790,10790,0
|
|
20250205,091500,4043780,10790,10780,10790,10780,11
|
|
20250205,091400,3925190,10780,10800,10800,10780,123
|
|
20250205,091300,2598230,10790,10790,10790,10790,0
|
|
20250205,091200,2598230,10790,10790,10790,10790,0
|
|
20250205,091100,2598230,10790,10790,10790,10790,0
|
|
20250205,091000,2598230,10790,10790,10790,10790,7
|
|
20250205,090900,2522700,10780,10780,10780,10780,9
|
|
20250205,090800,2425680,10800,10800,10800,10800,20
|
|
20250205,090700,2209680,10800,10810,10810,10780,3
|
|
20250205,090600,2177290,10770,10770,10770,10770,0
|
|
20250205,090500,2177290,10770,10770,10770,10770,0
|
|
20250205,090400,2177290,10770,10770,10770,10770,70
|
|
20250205,090300,1423390,10800,10810,10810,10800,20
|
|
20250205,090200,1207290,10810,10770,10810,10760,61
|
|
20250205,090100,550640,10770,10770,10770,10770,12
|
|
20250205,090000,421400,10810,10810,10810,10780,39
|