600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,185700,573223050,10090,10090,10090,10090,2374
|
|
20250205,185600,573223050,10090,10090,10090,10090,0
|
|
20250205,185500,573223050,10090,10090,10090,10090,0
|
|
20250205,185400,573223050,10090,10090,10090,10090,0
|
|
20250205,185300,573223050,10090,10090,10090,10090,0
|
|
20250205,185200,573223050,10090,10090,10090,10090,0
|
|
20250205,185100,573223050,10090,10090,10090,10090,0
|
|
20250205,185000,573223050,10090,10090,10090,10090,0
|
|
20250205,184900,573223050,10090,10090,10090,10090,0
|
|
20250205,184800,573223050,10090,10090,10090,10090,0
|
|
20250205,184700,573223050,10090,10090,10090,10090,0
|
|
20250205,184600,573223050,10090,10090,10090,10090,0
|
|
20250205,184500,573223050,10090,10090,10090,10090,0
|
|
20250205,184400,573223050,10090,10090,10090,10090,0
|
|
20250205,184300,573223050,10090,10090,10090,10090,0
|
|
20250205,184200,573223050,10090,10090,10090,10090,0
|
|
20250205,184100,573223050,10090,10090,10090,10090,0
|
|
20250205,184000,573223050,10090,10090,10090,10090,0
|
|
20250205,183900,573223050,10090,10090,10090,10090,0
|
|
20250205,183800,573223050,10090,10090,10090,10090,0
|
|
20250205,183700,573223050,10090,10090,10090,10090,0
|
|
20250205,183600,573223050,10090,10090,10090,10090,0
|
|
20250205,183500,573223050,10090,10090,10090,10090,0
|
|
20250205,183400,573223050,10090,10090,10090,10090,0
|
|
20250205,183300,573223050,10090,10090,10090,10090,0
|
|
20250205,183200,573223050,10090,10090,10090,10090,0
|
|
20250205,183100,573223050,10090,10090,10090,10090,0
|
|
20250205,183000,573223050,10090,10090,10090,10090,0
|
|
20250205,182900,573223050,10090,10090,10090,10090,0
|
|
20250205,182800,573223050,10090,10090,10090,10090,0
|
|
20250205,182700,573223050,10090,10090,10090,10090,2374
|
|
20250205,182600,573223050,10090,10090,10090,10090,0
|
|
20250205,182500,573223050,10090,10090,10090,10090,0
|
|
20250205,182400,573223050,10090,10090,10090,10090,0
|
|
20250205,182300,573223050,10090,10090,10090,10090,0
|
|
20250205,182200,573223050,10090,10090,10090,10090,0
|
|
20250205,182100,573223050,10090,10090,10090,10090,0
|
|
20250205,182000,573223050,10090,10090,10090,10090,0
|
|
20250205,181900,573223050,10090,10090,10090,10090,0
|
|
20250205,181800,573223050,10090,10090,10090,10090,0
|
|
20250205,181700,573223050,10090,10090,10090,10090,0
|
|
20250205,181600,573223050,10090,10090,10090,10090,0
|
|
20250205,181500,573223050,10090,10090,10090,10090,0
|
|
20250205,181400,573223050,10090,10090,10090,10090,0
|
|
20250205,181300,573223050,10090,10090,10090,10090,0
|
|
20250205,181200,573223050,10090,10090,10090,10090,0
|
|
20250205,181100,573223050,10090,10090,10090,10090,0
|
|
20250205,181000,573223050,10090,10090,10090,10090,0
|
|
20250205,180900,573223050,10090,10090,10090,10090,0
|
|
20250205,180800,573223050,10090,10090,10090,10090,0
|
|
20250205,180700,573223050,10090,10090,10090,10090,0
|
|
20250205,180600,573223050,10090,10090,10090,10090,0
|
|
20250205,180500,573223050,10090,10090,10090,10090,0
|
|
20250205,180400,573223050,10090,10090,10090,10090,0
|
|
20250205,180300,573223050,10090,10090,10090,10090,0
|
|
20250205,180200,573223050,10090,10090,10090,10090,0
|
|
20250205,180100,573223050,10090,10090,10090,10090,0
|
|
20250205,180000,573223050,10090,10090,10090,10090,0
|
|
20250205,175900,573223050,10090,10090,10090,10090,0
|
|
20250205,175800,573223050,10090,10090,10090,10090,0
|
|
20250205,175700,573223050,10090,10090,10090,10090,2374
|
|
20250205,175600,573223050,10090,10090,10090,10090,0
|
|
20250205,175500,573223050,10090,10090,10090,10090,0
|
|
20250205,175400,573223050,10090,10090,10090,10090,0
|
|
20250205,175300,573223050,10090,10090,10090,10090,0
|
|
20250205,175200,573223050,10090,10090,10090,10090,0
|
|
20250205,175100,573223050,10090,10090,10090,10090,0
|
|
20250205,175000,573223050,10090,10090,10090,10090,0
|
|
20250205,174900,573223050,10090,10090,10090,10090,0
|
|
20250205,174800,573223050,10090,10090,10090,10090,0
|
|
20250205,174700,573223050,10090,10090,10090,10090,0
|
|
20250205,174600,573223050,10090,10090,10090,10090,0
|
|
20250205,174500,573223050,10090,10090,10090,10090,0
|
|
20250205,174400,573223050,10090,10090,10090,10090,0
|
|
20250205,174300,573223050,10090,10090,10090,10090,0
|
|
20250205,174200,573223050,10090,10090,10090,10090,0
|
|
20250205,174100,573223050,10090,10090,10090,10090,0
|
|
20250205,174000,573223050,10090,10090,10090,10090,0
|
|
20250205,173900,573223050,10090,10090,10090,10090,0
|
|
20250205,173800,573223050,10090,10090,10090,10090,0
|
|
20250205,173700,573223050,10090,10090,10090,10090,0
|
|
20250205,173600,573223050,10090,10090,10090,10090,0
|
|
20250205,173500,573223050,10090,10090,10090,10090,0
|
|
20250205,173400,573223050,10090,10090,10090,10090,0
|
|
20250205,173300,573223050,10090,10090,10090,10090,0
|
|
20250205,173200,573223050,10090,10090,10090,10090,0
|
|
20250205,173100,573223050,10090,10090,10090,10090,0
|
|
20250205,173000,573223050,10090,10090,10090,10090,0
|
|
20250205,172900,573223050,10090,10090,10090,10090,0
|
|
20250205,172800,573223050,10090,10090,10090,10090,0
|
|
20250205,172700,573223050,10090,10090,10090,10090,2374
|
|
20250205,172600,573223050,10090,10090,10090,10090,0
|
|
20250205,172500,573223050,10090,10090,10090,10090,0
|
|
20250205,172400,573223050,10090,10090,10090,10090,0
|
|
20250205,172300,573223050,10090,10090,10090,10090,0
|
|
20250205,172200,573223050,10090,10090,10090,10090,0
|
|
20250205,172100,573223050,10090,10090,10090,10090,0
|
|
20250205,172000,573223050,10090,10090,10090,10090,0
|
|
20250205,171900,573223050,10090,10090,10090,10090,0
|
|
20250205,171800,573223050,10090,10090,10090,10090,0
|
|
20250205,171700,573223050,10090,10090,10090,10090,0
|
|
20250205,171600,573223050,10090,10090,10090,10090,0
|
|
20250205,171500,573223050,10090,10090,10090,10090,0
|
|
20250205,171400,573223050,10090,10090,10090,10090,0
|
|
20250205,171300,573223050,10090,10090,10090,10090,0
|
|
20250205,171200,573223050,10090,10090,10090,10090,0
|
|
20250205,171100,573223050,10090,10090,10090,10090,0
|
|
20250205,171000,573223050,10090,10090,10090,10090,0
|
|
20250205,170900,573223050,10090,10090,10090,10090,0
|
|
20250205,170800,573223050,10090,10090,10090,10090,0
|
|
20250205,170700,573223050,10090,10090,10090,10090,0
|
|
20250205,170600,573223050,10090,10090,10090,10090,0
|
|
20250205,170500,573223050,10090,10090,10090,10090,0
|
|
20250205,170400,573223050,10090,10090,10090,10090,0
|
|
20250205,170300,573223050,10090,10090,10090,10090,0
|
|
20250205,170200,573223050,10090,10090,10090,10090,0
|
|
20250205,170100,573223050,10090,10090,10090,10090,0
|
|
20250205,170000,573223050,10090,10090,10090,10090,0
|
|
20250205,165900,573223050,10090,10090,10090,10090,0
|
|
20250205,165800,573223050,10090,10090,10090,10090,0
|
|
20250205,165700,573223050,10090,10090,10090,10090,2374
|
|
20250205,165600,573223050,10090,10090,10090,10090,0
|
|
20250205,165500,573223050,10090,10090,10090,10090,0
|
|
20250205,165400,573223050,10090,10090,10090,10090,0
|
|
20250205,165300,573223050,10090,10090,10090,10090,0
|
|
20250205,165200,573223050,10090,10090,10090,10090,0
|
|
20250205,165100,573223050,10090,10090,10090,10090,0
|
|
20250205,165000,573223050,10090,10090,10090,10090,0
|
|
20250205,164900,573223050,10090,10090,10090,10090,0
|
|
20250205,164800,573223050,10090,10090,10090,10090,0
|
|
20250205,164700,573223050,10090,10090,10090,10090,0
|
|
20250205,164600,573223050,10090,10090,10090,10090,0
|
|
20250205,164500,573223050,10090,10090,10090,10090,0
|
|
20250205,164400,573223050,10090,10090,10090,10090,0
|
|
20250205,164300,573223050,10090,10090,10090,10090,0
|
|
20250205,164200,573223050,10090,10090,10090,10090,0
|
|
20250205,164100,573223050,10090,10090,10090,10090,0
|
|
20250205,164000,573223050,10090,10090,10090,10090,0
|
|
20250205,163900,573223050,10090,10090,10090,10090,0
|
|
20250205,163800,573223050,10090,10090,10090,10090,0
|
|
20250205,163700,573223050,10090,10090,10090,10090,0
|
|
20250205,163600,573223050,10090,10090,10090,10090,0
|
|
20250205,163500,573223050,10090,10090,10090,10090,0
|
|
20250205,163400,573223050,10090,10090,10090,10090,0
|
|
20250205,163300,573223050,10090,10090,10090,10090,0
|
|
20250205,163200,573223050,10090,10090,10090,10090,0
|
|
20250205,163100,573223050,10090,10090,10090,10090,0
|
|
20250205,163000,573223050,10090,10090,10090,10090,0
|
|
20250205,162900,573223050,10090,10090,10090,10090,0
|
|
20250205,162800,573223050,10090,10090,10090,10090,0
|
|
20250205,162700,573223050,10090,10090,10090,10090,2374
|
|
20250205,162600,573223050,10090,10090,10090,10090,0
|
|
20250205,162500,573223050,10090,10090,10090,10090,0
|
|
20250205,162400,573223050,10090,10090,10090,10090,0
|
|
20250205,162300,573223050,10090,10090,10090,10090,0
|
|
20250205,162200,573223050,10090,10090,10090,10090,0
|
|
20250205,162100,573223050,10090,10090,10090,10090,0
|
|
20250205,162000,573223050,10090,10090,10090,10090,0
|
|
20250205,161900,573223050,10090,10090,10090,10090,0
|
|
20250205,161800,573223050,10090,10090,10090,10090,0
|
|
20250205,161700,573223050,10090,10090,10090,10090,0
|
|
20250205,161600,573223050,10090,10090,10090,10090,0
|
|
20250205,161500,573223050,10090,10090,10090,10090,0
|
|
20250205,161400,573223050,10090,10090,10090,10090,0
|
|
20250205,161300,573223050,10090,10090,10090,10090,0
|
|
20250205,161200,573223050,10090,10090,10090,10090,0
|
|
20250205,161100,573223050,10090,10090,10090,10090,0
|
|
20250205,161000,573223050,10090,10090,10090,10090,0
|
|
20250205,160900,573223050,10090,10090,10090,10090,0
|
|
20250205,160800,573223050,10090,10090,10090,10090,0
|
|
20250205,160700,573223050,10090,10090,10090,10090,0
|
|
20250205,160600,573223050,10090,10090,10090,10090,0
|
|
20250205,160500,573223050,10090,10090,10090,10090,0
|
|
20250205,160400,573223050,10090,10090,10090,10090,0
|
|
20250205,160300,573223050,10090,10090,10090,10090,0
|
|
20250205,160200,573223050,10090,10090,10090,10090,0
|
|
20250205,160100,573223050,10090,10090,10090,10090,0
|
|
20250205,160000,573223050,10090,10090,10090,10090,0
|
|
20250205,155900,573223050,10090,10090,10090,10090,0
|
|
20250205,155800,573223050,10090,10090,10090,10090,0
|
|
20250205,155700,573223050,10090,10090,10090,10090,2374
|
|
20250205,155600,573223050,10090,10090,10090,10090,0
|
|
20250205,155500,573223050,10090,10090,10090,10090,0
|
|
20250205,155400,573223050,10090,10090,10090,10090,0
|
|
20250205,155300,573223050,10090,10090,10090,10090,0
|
|
20250205,155200,573223050,10090,10090,10090,10090,0
|
|
20250205,155100,573223050,10090,10090,10090,10090,0
|
|
20250205,155000,573223050,10090,10090,10090,10090,0
|
|
20250205,154900,573223050,10090,10090,10090,10090,0
|
|
20250205,154800,573223050,10090,10090,10090,10090,0
|
|
20250205,154700,573223050,10090,10090,10090,10090,0
|
|
20250205,154600,573223050,10090,10090,10090,10090,0
|
|
20250205,154500,573223050,10090,10090,10090,10090,0
|
|
20250205,154400,573223050,10090,10090,10090,10090,0
|
|
20250205,154300,573223050,10090,10090,10090,10090,0
|
|
20250205,154200,573223050,10090,10090,10090,10090,0
|
|
20250205,154100,573223050,10090,10090,10090,10090,0
|
|
20250205,154000,573223050,10090,10090,10090,10090,0
|
|
20250205,153900,573223050,10090,10090,10090,10090,0
|
|
20250205,153800,573223050,10090,10090,10090,10090,0
|
|
20250205,153700,573223050,10090,10090,10090,10090,0
|
|
20250205,153600,573223050,10090,10090,10090,10090,0
|
|
20250205,153500,573223050,10090,10090,10090,10090,0
|
|
20250205,153400,573223050,10090,10090,10090,10090,0
|
|
20250205,153300,573223050,10090,10090,10090,10090,0
|
|
20250205,153200,573223050,10090,10090,10090,10090,0
|
|
20250205,153100,573223050,10090,10090,10090,10090,0
|
|
20250205,153000,573223050,10090,10090,10090,10090,2374
|
|
20250205,152900,549269390,10070,10070,10070,10070,0
|
|
20250205,152800,549269390,10070,10070,10070,10070,0
|
|
20250205,152700,549269390,10070,10070,10070,10070,0
|
|
20250205,152600,549269390,10070,10070,10070,10070,0
|
|
20250205,152500,549269390,10070,10070,10070,10070,0
|
|
20250205,152400,549269390,10070,10070,10070,10070,0
|
|
20250205,152300,549269390,10070,10070,10070,10070,0
|
|
20250205,152200,549269390,10070,10070,10070,10070,0
|
|
20250205,152100,549269390,10070,10070,10070,10070,0
|
|
20250205,152000,549269390,10070,10070,10070,10070,0
|
|
20250205,151900,549269390,10070,10090,10090,10070,23
|
|
20250205,151800,549037360,10090,10090,10090,10090,1
|
|
20250205,151700,549027270,10090,10090,10090,10090,2
|
|
20250205,151600,549007090,10090,10090,10090,10090,221
|
|
20250205,151500,546777200,10090,10090,10090,10090,9
|
|
20250205,151400,546686390,10090,10090,10090,10090,0
|
|
20250205,151300,546686390,10090,10090,10090,10090,0
|
|
20250205,151200,546686390,10090,10090,10090,10090,0
|
|
20250205,151100,546686390,10090,10090,10090,10090,2
|
|
20250205,151000,546666210,10070,10070,10070,10070,0
|
|
20250205,150900,546666210,10070,10070,10070,10070,0
|
|
20250205,150800,546666210,10070,10070,10070,10070,0
|
|
20250205,150700,546666210,10070,10070,10070,10070,8
|
|
20250205,150600,546585650,10070,10070,10070,10070,0
|
|
20250205,150500,546585650,10070,10070,10070,10070,2
|
|
20250205,150400,546565510,10070,10070,10070,10070,0
|
|
20250205,150300,546565510,10070,10090,10090,10070,105
|
|
20250205,150200,545508130,10090,10090,10090,10090,0
|
|
20250205,150100,545508130,10090,10090,10090,10090,2
|
|
20250205,150000,545487950,10080,10080,10080,10080,0
|
|
20250205,145900,545487950,10080,10080,10080,10080,0
|
|
20250205,145800,545487950,10080,10080,10080,10080,0
|
|
20250205,145700,545487950,10080,10080,10080,10080,0
|
|
20250205,145600,545487950,10080,10080,10090,10080,5
|
|
20250205,145500,545437540,10080,10080,10080,10080,1
|
|
20250205,145400,545427460,10090,10090,10090,10090,334
|
|
20250205,145300,542057400,10090,10090,10090,10090,0
|
|
20250205,145200,542057400,10090,10080,10090,10080,113
|
|
20250205,145100,540918340,10080,10070,10080,10070,99
|
|
20250205,145000,539921390,10070,10050,10070,10050,82
|
|
20250205,144900,539096410,10060,10050,10060,10050,3
|
|
20250205,144800,539066240,10060,10060,10060,10060,0
|
|
20250205,144700,539066240,10060,10060,10060,10060,22
|
|
20250205,144600,538844920,10060,10060,10060,10060,100
|
|
20250205,144500,537838920,10060,10050,10060,10050,303
|
|
20250205,144400,534791770,10060,10020,10060,10020,3737
|
|
20250205,144300,497291300,10020,10010,10020,10010,4
|
|
20250205,144200,497251240,10010,10010,10010,10010,0
|
|
20250205,144100,497251240,10010,10010,10010,10010,0
|
|
20250205,144000,497251240,10010,10010,10010,10010,0
|
|
20250205,143900,497251240,10010,10010,10010,10010,0
|
|
20250205,143800,497251240,10010,10010,10010,10010,1
|
|
20250205,143700,497241230,10030,10030,10030,10030,0
|
|
20250205,143600,497241230,10030,10030,10030,10030,0
|
|
20250205,143500,497241230,10030,10030,10030,10030,0
|
|
20250205,143400,497241230,10030,10030,10030,10030,0
|
|
20250205,143300,497241230,10030,10030,10030,10030,0
|
|
20250205,143200,497241230,10030,10030,10030,10030,0
|
|
20250205,143100,497241230,10030,10030,10030,10030,0
|
|
20250205,143000,497241230,10030,10030,10030,10030,0
|
|
20250205,142900,497241230,10030,10030,10030,10030,0
|
|
20250205,142800,497241230,10030,10030,10030,10030,0
|
|
20250205,142700,497241230,10030,10030,10030,10030,0
|
|
20250205,142600,497241230,10030,10030,10030,10030,0
|
|
20250205,142500,497241230,10030,10030,10030,10030,0
|
|
20250205,142400,497241230,10030,10030,10030,10030,0
|
|
20250205,142300,497241230,10030,10030,10030,10030,0
|
|
20250205,142200,497241230,10030,10030,10030,10030,0
|
|
20250205,142100,497241230,10030,10030,10030,10030,0
|
|
20250205,142000,497241230,10030,10030,10030,10030,1
|
|
20250205,141900,497231200,9990,9990,9990,9990,0
|
|
20250205,141800,497231200,9990,9990,9990,9990,0
|
|
20250205,141700,497231200,9990,9990,9990,9990,0
|
|
20250205,141600,497231200,9990,9990,9990,9990,0
|
|
20250205,141500,497231200,9990,9990,9990,9990,0
|
|
20250205,141400,497231200,9990,10010,10010,9990,1988
|
|
20250205,141300,477368580,10010,10010,10010,10010,2
|
|
20250205,141200,477348560,10030,10030,10030,10030,0
|
|
20250205,141100,477348560,10030,10020,10030,10020,12
|
|
20250205,141000,477228310,10030,10030,10030,10030,0
|
|
20250205,140900,477228310,10030,10030,10030,10030,0
|
|
20250205,140800,477228310,10030,10030,10030,10030,0
|
|
20250205,140700,477228310,10030,10010,10030,10010,11
|
|
20250205,140600,477118180,10030,10030,10030,10030,0
|
|
20250205,140500,477118180,10030,10030,10030,10030,0
|
|
20250205,140400,477118180,10030,10030,10030,10030,0
|
|
20250205,140300,477118180,10030,10030,10030,10030,0
|
|
20250205,140200,477118180,10030,10030,10030,10030,0
|
|
20250205,140100,477118180,10030,10000,10030,10000,266
|
|
20250205,140000,474458150,10030,10030,10030,10030,0
|
|
20250205,135900,474458150,10030,10030,10030,10030,0
|
|
20250205,135800,474458150,10030,10030,10030,10030,0
|
|
20250205,135700,474458150,10030,10030,10030,10030,0
|
|
20250205,135600,474458150,10030,10030,10030,10030,0
|
|
20250205,135500,474458150,10030,10030,10030,10030,0
|
|
20250205,135400,474458150,10030,10030,10030,10030,0
|
|
20250205,135300,474458150,10030,10010,10030,10010,266
|
|
20250205,135200,471795470,10030,10030,10030,10030,0
|
|
20250205,135100,471795470,10030,10030,10030,10030,1
|
|
20250205,135000,471785440,10030,10030,10030,10030,303
|
|
20250205,134900,468746350,10030,10030,10030,10030,1
|
|
20250205,134800,468736320,10030,10030,10030,10030,1
|
|
20250205,134700,468726290,10030,10030,10030,10030,0
|
|
20250205,134600,468726290,10030,10030,10030,10030,0
|
|
20250205,134500,468726290,10030,10030,10030,10030,0
|
|
20250205,134400,468726290,10030,10030,10030,10030,1
|
|
20250205,134300,468716260,10030,10030,10030,10030,0
|
|
20250205,134200,468716260,10030,10030,10030,10030,1
|
|
20250205,134100,468706230,10030,10030,10030,10030,2
|
|
20250205,134000,468686170,10030,10030,10030,10030,2
|
|
20250205,133900,468666110,10030,10030,10030,10030,2
|
|
20250205,133800,468646050,10030,10030,10030,10000,1009
|
|
20250205,133700,458555780,10030,10000,10030,10000,31
|
|
20250205,133600,458245750,10000,10000,10000,10000,0
|
|
20250205,133500,458245750,10000,10000,10000,10000,2
|
|
20250205,133400,458225750,10030,10030,10030,10030,0
|
|
20250205,133300,458225750,10030,10030,10030,10030,0
|
|
20250205,133200,458225750,10030,10030,10030,10030,1
|
|
20250205,133100,458215720,10030,10030,10030,10030,1
|
|
20250205,133000,458205690,9960,9960,9960,9960,0
|
|
20250205,132900,458205690,9960,9960,9960,9960,0
|
|
20250205,132800,458205690,9960,10050,10050,9960,2
|
|
20250205,132700,458185680,9920,10000,10000,9920,4001
|
|
20250205,132600,418412830,10050,10050,10050,10050,25
|
|
20250205,132500,418161580,10000,10000,10000,10000,0
|
|
20250205,132400,418161580,10000,10000,10000,10000,0
|
|
20250205,132300,418161580,10000,10000,10000,10000,0
|
|
20250205,132200,418161580,10000,10010,10010,10000,2000
|
|
20250205,132100,398160620,10060,10060,10060,10060,0
|
|
20250205,132000,398160620,10060,10060,10060,10060,0
|
|
20250205,131900,398160620,10060,10050,10060,10050,409
|
|
20250205,131800,394046270,10060,10060,10060,10060,0
|
|
20250205,131700,394046270,10060,10060,10060,10060,0
|
|
20250205,131600,394046270,10060,10060,10060,10060,0
|
|
20250205,131500,394046270,10060,10060,10060,10060,1
|
|
20250205,131400,394036210,10000,10060,10060,10000,86
|
|
20250205,131300,393175650,10010,10010,10010,10010,50
|
|
20250205,131200,392675150,10070,10070,10070,10070,0
|
|
20250205,131100,392675150,10070,10070,10070,10070,0
|
|
20250205,131000,392675150,10070,10070,10070,10070,0
|
|
20250205,130900,392675150,10070,10070,10070,10070,0
|
|
20250205,130800,392675150,10070,10070,10070,10070,0
|
|
20250205,130700,392675150,10070,10070,10070,10070,0
|
|
20250205,130600,392675150,10070,10070,10070,10070,0
|
|
20250205,130500,392675150,10070,10070,10070,10070,0
|
|
20250205,130400,392675150,10070,10070,10070,10070,0
|
|
20250205,130300,392675150,10070,10050,10070,10030,1273
|
|
20250205,130200,379906870,10070,10070,10070,10070,0
|
|
20250205,130100,379906870,10070,10070,10070,10070,0
|
|
20250205,130000,379906870,10070,10010,10070,10010,1980
|
|
20250205,125900,360058440,10010,10010,10010,10010,0
|
|
20250205,125800,360058440,10010,10000,10010,10000,574
|
|
20250205,125700,354318400,10010,10000,10010,10000,1004
|
|
20250205,125600,344278360,10000,10000,10000,10000,1
|
|
20250205,125500,344268360,10010,9980,10010,9980,441
|
|
20250205,125400,339867140,9980,9970,9980,9970,1922
|
|
20250205,125300,320694800,9970,9970,9970,9970,8
|
|
20250205,125200,320615040,9960,9970,9970,9960,27
|
|
20250205,125100,320346080,9970,9970,9970,9970,0
|
|
20250205,125000,320346080,9970,9970,9970,9970,1
|
|
20250205,124900,320336110,9970,9970,9970,9970,10
|
|
20250205,124800,320236410,9970,9970,9970,9970,0
|
|
20250205,124700,320236410,9970,9970,9970,9970,1
|
|
20250205,124600,320226440,9970,9970,9970,9970,0
|
|
20250205,124500,320226440,9970,9970,9970,9970,0
|
|
20250205,124400,320226440,9970,9970,9970,9970,0
|
|
20250205,124300,320226440,9970,9970,9970,9970,0
|
|
20250205,124200,320226440,9970,9970,9970,9970,0
|
|
20250205,124100,320226440,9970,9970,9970,9970,0
|
|
20250205,124000,320226440,9970,9970,9970,9970,0
|
|
20250205,123900,320226440,9970,9970,9970,9970,0
|
|
20250205,123800,320226440,9970,9970,9970,9970,0
|
|
20250205,123700,320226440,9970,9970,9970,9970,7
|
|
20250205,123600,320156650,9970,9970,9970,9970,0
|
|
20250205,123500,320156650,9970,9950,9970,9950,125
|
|
20250205,123400,318912880,9970,9970,9970,9970,0
|
|
20250205,123300,318912880,9970,9970,9970,9970,0
|
|
20250205,123200,318912880,9970,9970,9970,9970,0
|
|
20250205,123100,318912880,9970,9970,9970,9970,0
|
|
20250205,123000,318912880,9970,9960,9970,9960,106
|
|
20250205,122900,317857110,9970,9970,9970,9970,212
|
|
20250205,122800,315743470,9970,9970,9970,9970,200
|
|
20250205,122700,313749470,9960,9960,9960,9960,0
|
|
20250205,122600,313749470,9960,9960,9960,9960,0
|
|
20250205,122500,313749470,9960,9960,9960,9960,0
|
|
20250205,122400,313749470,9960,9960,9960,9960,0
|
|
20250205,122300,313749470,9960,9960,9960,9960,0
|
|
20250205,122200,313749470,9960,9960,9960,9960,0
|
|
20250205,122100,313749470,9960,9960,9960,9960,0
|
|
20250205,122000,313749470,9960,9960,9960,9960,0
|
|
20250205,121900,313749470,9960,9960,9960,9960,0
|
|
20250205,121800,313749470,9960,9960,9960,9960,0
|
|
20250205,121700,313749470,9960,9960,9960,9960,230
|
|
20250205,121600,311458670,9960,9950,9960,9920,2002
|
|
20250205,121500,291588690,9960,9960,9960,9960,0
|
|
20250205,121400,291588690,9960,9960,9960,9960,0
|
|
20250205,121300,291588690,9960,9960,9960,9960,0
|
|
20250205,121200,291588690,9960,9930,9960,9930,3
|
|
20250205,121100,291558840,9930,9930,9930,9930,850
|
|
20250205,121000,283118340,9930,9930,9930,9930,0
|
|
20250205,120900,283118340,9930,9930,9930,9930,0
|
|
20250205,120800,283118340,9930,9930,9930,9930,0
|
|
20250205,120700,283118340,9930,9930,9930,9930,0
|
|
20250205,120600,283118340,9930,9930,9930,9930,0
|
|
20250205,120500,283118340,9930,9960,9960,9930,412
|
|
20250205,120400,279026270,9960,9960,9960,9960,0
|
|
20250205,120300,279026270,9960,9960,9960,9960,0
|
|
20250205,120200,279026270,9960,9960,9960,9960,0
|
|
20250205,120100,279026270,9960,9960,9960,9960,0
|
|
20250205,120000,279026270,9960,9960,9960,9960,0
|
|
20250205,115900,279026270,9960,9960,9960,9960,0
|
|
20250205,115800,279026270,9960,9960,9960,9960,9
|
|
20250205,115700,278936630,9960,9960,9960,9960,0
|
|
20250205,115600,278936630,9960,9960,9960,9960,0
|
|
20250205,115500,278936630,9960,9960,9960,9960,0
|
|
20250205,115400,278936630,9960,9970,9970,9960,27
|
|
20250205,115300,278667700,9960,9960,9960,9960,0
|
|
20250205,115200,278667700,9960,9960,9960,9960,0
|
|
20250205,115100,278667700,9960,9960,9960,9960,0
|
|
20250205,115000,278667700,9960,9960,9960,9960,0
|
|
20250205,114900,278667700,9960,9960,9960,9960,0
|
|
20250205,114800,278667700,9960,9960,9960,9960,0
|
|
20250205,114700,278667700,9960,9960,9960,9960,0
|
|
20250205,114600,278667700,9960,9960,9960,9960,0
|
|
20250205,114500,278667700,9960,9960,9960,9960,0
|
|
20250205,114400,278667700,9960,9960,9960,9960,0
|
|
20250205,114300,278667700,9960,9960,9960,9960,0
|
|
20250205,114200,278667700,9960,9960,9960,9960,0
|
|
20250205,114100,278667700,9960,9960,9960,9960,0
|
|
20250205,114000,278667700,9960,9960,9960,9960,50
|
|
20250205,113900,278169700,9960,9960,9960,9960,0
|
|
20250205,113800,278169700,9960,9960,9960,9960,0
|
|
20250205,113700,278169700,9960,9960,9960,9960,0
|
|
20250205,113600,278169700,9960,9960,9960,9960,0
|
|
20250205,113500,278169700,9960,9960,9960,9960,20
|
|
20250205,113400,277970500,9980,9980,9980,9980,0
|
|
20250205,113300,277970500,9980,9980,9980,9980,0
|
|
20250205,113200,277970500,9980,9980,9980,9980,0
|
|
20250205,113100,277970500,9980,9980,9980,9980,0
|
|
20250205,113000,277970500,9980,9980,9980,9980,0
|
|
20250205,112900,277970500,9980,9980,9980,9980,10
|
|
20250205,112800,277870700,9980,9980,9980,9980,0
|
|
20250205,112700,277870700,9980,9980,9980,9980,0
|
|
20250205,112600,277870700,9980,9980,9980,9980,0
|
|
20250205,112500,277870700,9980,9960,9980,9960,500
|
|
20250205,112400,272883130,9960,9960,9960,9960,11
|
|
20250205,112300,272773570,9960,9940,9960,9940,500
|
|
20250205,112200,267795120,9930,9930,9930,9930,0
|
|
20250205,112100,267795120,9930,9930,9930,9930,0
|
|
20250205,112000,267795120,9930,9930,9930,9930,231
|
|
20250205,111900,265501290,9940,9940,9940,9940,0
|
|
20250205,111800,265501290,9940,9950,9950,9940,31
|
|
20250205,111700,265193140,9960,9960,9960,9960,0
|
|
20250205,111600,265193140,9960,9960,9960,9960,0
|
|
20250205,111500,265193140,9960,9960,9960,9960,0
|
|
20250205,111400,265193140,9960,9960,9960,9960,0
|
|
20250205,111300,265193140,9960,9960,9960,9960,5
|
|
20250205,111200,265143340,9970,9970,9970,9970,0
|
|
20250205,111100,265143340,9970,9970,9970,9970,0
|
|
20250205,111000,265143340,9970,9970,9970,9970,10
|
|
20250205,110900,265043640,9970,9970,9970,9970,100
|
|
20250205,110800,264046640,9980,9960,9980,9960,500
|
|
20250205,110700,259063470,9970,9960,9970,9960,100
|
|
20250205,110600,258067150,9960,9960,9960,9960,0
|
|
20250205,110500,258067150,9960,9960,9960,9960,5
|
|
20250205,110400,258017350,9960,9960,9960,9960,36
|
|
20250205,110300,257658790,9960,9960,9960,9960,2
|
|
20250205,110200,257638870,9940,9940,9940,9940,0
|
|
20250205,110100,257638870,9940,9940,9940,9940,0
|
|
20250205,110000,257638870,9940,9940,9940,9940,1001
|
|
20250205,105900,247688930,9970,9970,9970,9970,0
|
|
20250205,105800,247688930,9970,9970,9970,9970,0
|
|
20250205,105700,247688930,9970,9940,9970,9940,101
|
|
20250205,105600,246683430,9970,9930,9970,9930,32
|
|
20250205,105500,246365590,9970,9960,9970,9960,52
|
|
20250205,105400,245847650,9960,9960,9960,9960,5
|
|
20250205,105300,245797850,9960,9960,9960,9960,0
|
|
20250205,105200,245797850,9960,9960,9960,9960,2
|
|
20250205,105100,245777930,9960,9960,9960,9960,0
|
|
20250205,105000,245777930,9960,9960,9960,9960,0
|
|
20250205,104900,245777930,9960,9960,9960,9960,2
|
|
20250205,104800,245758010,9930,9930,9930,9930,0
|
|
20250205,104700,245758010,9930,9930,9930,9930,0
|
|
20250205,104600,245758010,9930,9930,9930,9930,0
|
|
20250205,104500,245758010,9930,9930,9930,9930,0
|
|
20250205,104400,245758010,9930,9930,9930,9930,0
|
|
20250205,104300,245758010,9930,9960,9960,9930,84
|
|
20250205,104200,244923430,9940,9940,9940,9940,0
|
|
20250205,104100,244923430,9940,9950,9950,9940,45
|
|
20250205,104000,244475980,9960,9960,9960,9960,0
|
|
20250205,103900,244475980,9960,9960,9960,9960,0
|
|
20250205,103800,244475980,9960,9960,9960,9960,2
|
|
20250205,103700,244456060,9950,9910,9960,9910,62
|
|
20250205,103600,243841210,9910,9920,9920,9910,64
|
|
20250205,103500,243206900,9920,9920,9920,9920,5
|
|
20250205,103400,243157300,9910,9910,9910,9910,0
|
|
20250205,103300,243157300,9910,9910,9910,9910,1
|
|
20250205,103200,243147390,9930,9930,9930,9930,1
|
|
20250205,103100,243137460,9910,9920,9920,9910,141
|
|
20250205,103000,241740120,9910,9910,9910,9910,0
|
|
20250205,102900,241740120,9910,9910,9910,9910,0
|
|
20250205,102800,241740120,9910,9930,9930,9910,5
|
|
20250205,102700,241690510,9910,9940,9940,9910,113
|
|
20250205,102600,240570500,9910,9970,9970,9910,181
|
|
20250205,102500,238776160,9920,9920,9920,9920,27
|
|
20250205,102400,238508320,9910,9950,9950,9910,30
|
|
20250205,102300,238210820,9990,9940,9990,9940,90
|
|
20250205,102200,237315290,9900,9920,9920,9900,600
|
|
20250205,102100,231375230,9910,9920,9920,9910,40
|
|
20250205,102000,230978810,9910,9920,9920,9910,23
|
|
20250205,101900,230750860,9910,9910,9910,9910,178
|
|
20250205,101800,228986880,9900,9910,9910,9900,400
|
|
20250205,101700,225024750,9920,9920,9920,9920,0
|
|
20250205,101600,225024750,9920,9930,9930,9900,112
|
|
20250205,101500,223915480,9930,9930,9930,9930,2
|
|
20250205,101400,223895620,9900,9900,9900,9900,0
|
|
20250205,101300,223895620,9900,9940,9940,9900,3000
|
|
20250205,101200,194177230,9980,9980,9980,9980,100
|
|
20250205,101100,193179230,9980,9980,9980,9980,0
|
|
20250205,101000,193179230,9980,9980,9980,9980,101
|
|
20250205,100900,192171250,9990,9990,9990,9990,0
|
|
20250205,100800,192171250,9990,9970,9990,9930,17
|
|
20250205,100700,192001960,9990,9980,9990,9980,3
|
|
20250205,100600,191972000,9990,9940,9990,9940,250
|
|
20250205,100500,189484900,9940,9940,9940,9940,1
|
|
20250205,100400,189474960,9910,9910,9910,9910,60
|
|
20250205,100300,188880360,9910,9910,9920,9910,381
|
|
20250205,100200,185104630,9920,9920,9920,9920,2
|
|
20250205,100100,185084790,9910,9930,9930,9910,178
|
|
20250205,100000,183320640,9940,9940,9940,9940,35
|
|
20250205,095900,182972740,9940,9940,9940,9940,0
|
|
20250205,095800,182972740,9940,9940,9940,9940,0
|
|
20250205,095700,182972740,9940,9910,9940,9910,206
|
|
20250205,095600,180928120,9910,9900,9910,9900,101
|
|
20250205,095500,179928210,9900,9940,9940,9900,2244
|
|
20250205,095400,157700820,9930,9930,9930,9920,1006
|
|
20250205,095300,147715410,9940,9950,9950,9940,15
|
|
20250205,095200,147566280,9940,9950,9950,9940,159
|
|
20250205,095100,145985700,9940,9940,9940,9940,0
|
|
20250205,095000,145985700,9940,9950,9950,9940,335
|
|
20250205,094900,142653130,9950,9940,9950,9920,813
|
|
20250205,094800,134582790,9950,9980,9980,9950,2818
|
|
20250205,094700,106528500,9980,9980,9980,9970,209
|
|
20250205,094600,104444680,9990,9990,9990,9990,5
|
|
20250205,094500,104394730,9990,9990,9990,9990,190
|
|
20250205,094400,102496630,9990,9990,9990,9970,207
|
|
20250205,094300,100432700,9980,9980,9980,9980,0
|
|
20250205,094200,100432700,9980,9980,9980,9980,0
|
|
20250205,094100,100432700,9980,10000,10000,9980,1908
|
|
20250205,094000,81377270,10030,10000,10030,10000,48
|
|
20250205,093900,80897180,9990,9990,9990,9990,0
|
|
20250205,093800,80897180,9990,9990,9990,9990,1
|
|
20250205,093700,80887190,9990,10000,10000,9990,13
|
|
20250205,093600,80757250,9980,9980,9980,9980,0
|
|
20250205,093500,80757250,9980,9980,9980,9980,1
|
|
20250205,093400,80747270,9960,9960,9960,9960,0
|
|
20250205,093300,80747270,9960,9960,9960,9960,0
|
|
20250205,093200,80747270,9960,9960,9960,9960,41
|
|
20250205,093100,80338910,9970,9970,9970,9970,304
|
|
20250205,093000,77308030,9970,10000,10000,9960,4869
|
|
20250205,092900,28707080,10010,10020,10020,10010,1044
|
|
20250205,092800,18256350,10060,10060,10060,10060,2
|
|
20250205,092700,18236230,10010,10020,10020,10010,22
|
|
20250205,092600,18015990,10020,10040,10040,10020,500
|
|
20250205,092500,13003850,10040,10040,10040,10040,7
|
|
20250205,092400,12933570,10040,10050,10050,10040,93
|
|
20250205,092300,11999510,10050,10050,10050,10050,0
|
|
20250205,092200,11999510,10050,10060,10060,10050,228
|
|
20250205,092100,9707990,10060,10060,10060,10060,0
|
|
20250205,092000,9707990,10060,10060,10060,10060,0
|
|
20250205,091900,9707990,10060,10060,10060,10060,0
|
|
20250205,091800,9707990,10060,10060,10060,10060,0
|
|
20250205,091700,9707990,10060,10050,10060,10030,118
|
|
20250205,091600,8523640,10040,10080,10080,10040,322
|
|
20250205,091500,5288290,10080,10080,10080,10080,0
|
|
20250205,091400,5288290,10080,10080,10080,10080,25
|
|
20250205,091300,5036290,10090,10090,10090,10090,0
|
|
20250205,091200,5036290,10090,10090,10090,10090,0
|
|
20250205,091100,5036290,10090,10090,10090,10090,0
|
|
20250205,091000,5036290,10090,10090,10090,10090,0
|
|
20250205,090900,5036290,10090,10090,10090,10090,0
|
|
20250205,090800,5036290,10090,10090,10090,10090,0
|
|
20250205,090700,5036290,10090,10080,10090,10080,3
|
|
20250205,090600,5006030,10060,10070,10070,10060,91
|
|
20250205,090500,4090470,10060,10060,10060,10060,46
|
|
20250205,090400,3627710,10060,10070,10070,10060,43
|
|
20250205,090300,3194980,10080,10120,10120,10080,24
|
|
20250205,090200,2952860,10100,10100,10100,10100,90
|
|
20250205,090100,2043860,10100,10100,10100,10100,10
|
|
20250205,090000,1942860,10100,10060,10100,10060,193
|