623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,192000,92966680,6160,6160,6160,6160,620
|
|
20250220,191900,92966680,6160,6160,6160,6160,0
|
|
20250220,191800,92966680,6160,6160,6160,6160,0
|
|
20250220,191700,92966680,6160,6160,6160,6160,0
|
|
20250220,191600,92966680,6160,6160,6160,6160,0
|
|
20250220,191500,92966680,6160,6160,6160,6160,0
|
|
20250220,191400,92966680,6160,6160,6160,6160,0
|
|
20250220,191300,92966680,6160,6160,6160,6160,0
|
|
20250220,191200,92966680,6160,6160,6160,6160,0
|
|
20250220,191100,92966680,6160,6160,6160,6160,0
|
|
20250220,191000,92966680,6160,6160,6160,6160,0
|
|
20250220,190900,92966680,6160,6160,6160,6160,0
|
|
20250220,190800,92966680,6160,6160,6160,6160,0
|
|
20250220,190700,92966680,6160,6160,6160,6160,0
|
|
20250220,190600,92966680,6160,6160,6160,6160,0
|
|
20250220,190500,92966680,6160,6160,6160,6160,0
|
|
20250220,190400,92966680,6160,6160,6160,6160,0
|
|
20250220,190300,92966680,6160,6160,6160,6160,0
|
|
20250220,190200,92966680,6160,6160,6160,6160,0
|
|
20250220,190100,92966680,6160,6160,6160,6160,0
|
|
20250220,190000,92966680,6160,6160,6160,6160,0
|
|
20250220,185900,92966680,6160,6160,6160,6160,0
|
|
20250220,185800,92966680,6160,6160,6160,6160,0
|
|
20250220,185700,92966680,6160,6160,6160,6160,0
|
|
20250220,185600,92966680,6160,6160,6160,6160,0
|
|
20250220,185500,92966680,6160,6160,6160,6160,0
|
|
20250220,185400,92966680,6160,6160,6160,6160,0
|
|
20250220,185300,92966680,6160,6160,6160,6160,0
|
|
20250220,185200,92966680,6160,6160,6160,6160,0
|
|
20250220,185100,92966680,6160,6160,6160,6160,0
|
|
20250220,185000,92966680,6160,6160,6160,6160,620
|
|
20250220,184900,92966680,6160,6160,6160,6160,0
|
|
20250220,184800,92966680,6160,6160,6160,6160,0
|
|
20250220,184700,92966680,6160,6160,6160,6160,0
|
|
20250220,184600,92966680,6160,6160,6160,6160,0
|
|
20250220,184500,92966680,6160,6160,6160,6160,0
|
|
20250220,184400,92966680,6160,6160,6160,6160,0
|
|
20250220,184300,92966680,6160,6160,6160,6160,0
|
|
20250220,184200,92966680,6160,6160,6160,6160,0
|
|
20250220,184100,92966680,6160,6160,6160,6160,0
|
|
20250220,184000,92966680,6160,6160,6160,6160,0
|
|
20250220,183900,92966680,6160,6160,6160,6160,0
|
|
20250220,183800,92966680,6160,6160,6160,6160,0
|
|
20250220,183700,92966680,6160,6160,6160,6160,0
|
|
20250220,183600,92966680,6160,6160,6160,6160,0
|
|
20250220,183500,92966680,6160,6160,6160,6160,0
|
|
20250220,183400,92966680,6160,6160,6160,6160,0
|
|
20250220,183300,92966680,6160,6160,6160,6160,0
|
|
20250220,183200,92966680,6160,6160,6160,6160,0
|
|
20250220,183100,92966680,6160,6160,6160,6160,0
|
|
20250220,183000,92966680,6160,6160,6160,6160,0
|
|
20250220,182900,92966680,6160,6160,6160,6160,0
|
|
20250220,182800,92966680,6160,6160,6160,6160,0
|
|
20250220,182700,92966680,6160,6160,6160,6160,0
|
|
20250220,182600,92966680,6160,6160,6160,6160,0
|
|
20250220,182500,92966680,6160,6160,6160,6160,0
|
|
20250220,182400,92966680,6160,6160,6160,6160,0
|
|
20250220,182300,92966680,6160,6160,6160,6160,0
|
|
20250220,182200,92966680,6160,6160,6160,6160,0
|
|
20250220,182100,92966680,6160,6160,6160,6160,0
|
|
20250220,182000,92966680,6160,6160,6160,6160,620
|
|
20250220,181900,92966680,6160,6160,6160,6160,0
|
|
20250220,181800,92966680,6160,6160,6160,6160,0
|
|
20250220,181700,92966680,6160,6160,6160,6160,0
|
|
20250220,181600,92966680,6160,6160,6160,6160,0
|
|
20250220,181500,92966680,6160,6160,6160,6160,0
|
|
20250220,181400,92966680,6160,6160,6160,6160,0
|
|
20250220,181300,92966680,6160,6160,6160,6160,0
|
|
20250220,181200,92966680,6160,6160,6160,6160,0
|
|
20250220,181100,92966680,6160,6160,6160,6160,0
|
|
20250220,181000,92966680,6160,6160,6160,6160,0
|
|
20250220,180900,92966680,6160,6160,6160,6160,0
|
|
20250220,180800,92966680,6160,6160,6160,6160,0
|
|
20250220,180700,92966680,6160,6160,6160,6160,0
|
|
20250220,180600,92966680,6160,6160,6160,6160,0
|
|
20250220,180500,92966680,6160,6160,6160,6160,0
|
|
20250220,180400,92966680,6160,6160,6160,6160,0
|
|
20250220,180300,92966680,6160,6160,6160,6160,0
|
|
20250220,180200,92966680,6160,6160,6160,6160,0
|
|
20250220,180100,92966680,6160,6160,6160,6160,0
|
|
20250220,180000,92966680,6160,6160,6160,6160,0
|
|
20250220,175900,92966680,6160,6160,6160,6160,0
|
|
20250220,175800,92966680,6160,6160,6160,6160,0
|
|
20250220,175700,92966680,6160,6160,6160,6160,0
|
|
20250220,175600,92966680,6160,6160,6160,6160,0
|
|
20250220,175500,92966680,6160,6160,6160,6160,0
|
|
20250220,175400,92966680,6160,6160,6160,6160,0
|
|
20250220,175300,92966680,6160,6160,6160,6160,0
|
|
20250220,175200,92966680,6160,6160,6160,6160,0
|
|
20250220,175100,92966680,6160,6160,6160,6160,0
|
|
20250220,175000,92966680,6160,6160,6160,6160,620
|
|
20250220,174900,92966680,6160,6160,6160,6160,0
|
|
20250220,174800,92966680,6160,6160,6160,6160,0
|
|
20250220,174700,92966680,6160,6160,6160,6160,0
|
|
20250220,174600,92966680,6160,6160,6160,6160,0
|
|
20250220,174500,92966680,6160,6160,6160,6160,0
|
|
20250220,174400,92966680,6160,6160,6160,6160,0
|
|
20250220,174300,92966680,6160,6160,6160,6160,0
|
|
20250220,174200,92966680,6160,6160,6160,6160,0
|
|
20250220,174100,92966680,6160,6160,6160,6160,0
|
|
20250220,174000,92966680,6160,6160,6160,6160,0
|
|
20250220,173900,92966680,6160,6160,6160,6160,0
|
|
20250220,173800,92966680,6160,6160,6160,6160,0
|
|
20250220,173700,92966680,6160,6160,6160,6160,0
|
|
20250220,173600,92966680,6160,6160,6160,6160,0
|
|
20250220,173500,92966680,6160,6160,6160,6160,0
|
|
20250220,173400,92966680,6160,6160,6160,6160,0
|
|
20250220,173300,92966680,6160,6160,6160,6160,0
|
|
20250220,173200,92966680,6160,6160,6160,6160,0
|
|
20250220,173100,92966680,6160,6160,6160,6160,0
|
|
20250220,173000,92966680,6160,6160,6160,6160,0
|
|
20250220,172900,92966680,6160,6160,6160,6160,0
|
|
20250220,172800,92966680,6160,6160,6160,6160,0
|
|
20250220,172700,92966680,6160,6160,6160,6160,0
|
|
20250220,172600,92966680,6160,6160,6160,6160,0
|
|
20250220,172500,92966680,6160,6160,6160,6160,0
|
|
20250220,172400,92966680,6160,6160,6160,6160,0
|
|
20250220,172300,92966680,6160,6160,6160,6160,0
|
|
20250220,172200,92966680,6160,6160,6160,6160,0
|
|
20250220,172100,92966680,6160,6160,6160,6160,0
|
|
20250220,172000,92966680,6160,6160,6160,6160,620
|
|
20250220,171900,92966680,6160,6160,6160,6160,0
|
|
20250220,171800,92966680,6160,6160,6160,6160,0
|
|
20250220,171700,92966680,6160,6160,6160,6160,0
|
|
20250220,171600,92966680,6160,6160,6160,6160,0
|
|
20250220,171500,92966680,6160,6160,6160,6160,0
|
|
20250220,171400,92966680,6160,6160,6160,6160,0
|
|
20250220,171300,92966680,6160,6160,6160,6160,0
|
|
20250220,171200,92966680,6160,6160,6160,6160,0
|
|
20250220,171100,92966680,6160,6160,6160,6160,0
|
|
20250220,171000,92966680,6160,6160,6160,6160,0
|
|
20250220,170900,92966680,6160,6160,6160,6160,0
|
|
20250220,170800,92966680,6160,6160,6160,6160,0
|
|
20250220,170700,92966680,6160,6160,6160,6160,0
|
|
20250220,170600,92966680,6160,6160,6160,6160,0
|
|
20250220,170500,92966680,6160,6160,6160,6160,0
|
|
20250220,170400,92966680,6160,6160,6160,6160,0
|
|
20250220,170300,92966680,6160,6160,6160,6160,0
|
|
20250220,170200,92966680,6160,6160,6160,6160,0
|
|
20250220,170100,92966680,6160,6160,6160,6160,0
|
|
20250220,170000,92966680,6160,6160,6160,6160,0
|
|
20250220,165900,92966680,6160,6160,6160,6160,0
|
|
20250220,165800,92966680,6160,6160,6160,6160,0
|
|
20250220,165700,92966680,6160,6160,6160,6160,0
|
|
20250220,165600,92966680,6160,6160,6160,6160,0
|
|
20250220,165500,92966680,6160,6160,6160,6160,0
|
|
20250220,165400,92966680,6160,6160,6160,6160,0
|
|
20250220,165300,92966680,6160,6160,6160,6160,0
|
|
20250220,165200,92966680,6160,6160,6160,6160,0
|
|
20250220,165100,92966680,6160,6160,6160,6160,0
|
|
20250220,165000,92966680,6160,6160,6160,6160,620
|
|
20250220,164900,92966680,6160,6160,6160,6160,0
|
|
20250220,164800,92966680,6160,6160,6160,6160,0
|
|
20250220,164700,92966680,6160,6160,6160,6160,0
|
|
20250220,164600,92966680,6160,6160,6160,6160,0
|
|
20250220,164500,92966680,6160,6160,6160,6160,0
|
|
20250220,164400,92966680,6160,6160,6160,6160,0
|
|
20250220,164300,92966680,6160,6160,6160,6160,0
|
|
20250220,164200,92966680,6160,6160,6160,6160,0
|
|
20250220,164100,92966680,6160,6160,6160,6160,0
|
|
20250220,164000,92966680,6160,6160,6160,6160,0
|
|
20250220,163900,92966680,6160,6160,6160,6160,0
|
|
20250220,163800,92966680,6160,6160,6160,6160,0
|
|
20250220,163700,92966680,6160,6160,6160,6160,0
|
|
20250220,163600,92966680,6160,6160,6160,6160,0
|
|
20250220,163500,92966680,6160,6160,6160,6160,0
|
|
20250220,163400,92966680,6160,6160,6160,6160,0
|
|
20250220,163300,92966680,6160,6160,6160,6160,0
|
|
20250220,163200,92966680,6160,6160,6160,6160,0
|
|
20250220,163100,92966680,6160,6160,6160,6160,0
|
|
20250220,163000,92966680,6160,6160,6160,6160,0
|
|
20250220,162900,92966680,6160,6160,6160,6160,0
|
|
20250220,162800,92966680,6160,6160,6160,6160,0
|
|
20250220,162700,92966680,6160,6160,6160,6160,0
|
|
20250220,162600,92966680,6160,6160,6160,6160,0
|
|
20250220,162500,92966680,6160,6160,6160,6160,0
|
|
20250220,162400,92966680,6160,6160,6160,6160,0
|
|
20250220,162300,92966680,6160,6160,6160,6160,0
|
|
20250220,162200,92966680,6160,6160,6160,6160,0
|
|
20250220,162100,92966680,6160,6160,6160,6160,0
|
|
20250220,162000,92966680,6160,6160,6160,6160,620
|
|
20250220,161900,92966680,6160,6160,6160,6160,0
|
|
20250220,161800,92966680,6160,6160,6160,6160,0
|
|
20250220,161700,92966680,6160,6160,6160,6160,0
|
|
20250220,161600,92966680,6160,6160,6160,6160,0
|
|
20250220,161500,92966680,6160,6160,6160,6160,0
|
|
20250220,161400,92966680,6160,6160,6160,6160,0
|
|
20250220,161300,92966680,6160,6160,6160,6160,0
|
|
20250220,161200,92966680,6160,6160,6160,6160,0
|
|
20250220,161100,92966680,6160,6160,6160,6160,0
|
|
20250220,161000,92966680,6160,6160,6160,6160,0
|
|
20250220,160900,92966680,6160,6160,6160,6160,0
|
|
20250220,160800,92966680,6160,6160,6160,6160,0
|
|
20250220,160700,92966680,6160,6160,6160,6160,0
|
|
20250220,160600,92966680,6160,6160,6160,6160,0
|
|
20250220,160500,92966680,6160,6160,6160,6160,0
|
|
20250220,160400,92966680,6160,6160,6160,6160,0
|
|
20250220,160300,92966680,6160,6160,6160,6160,0
|
|
20250220,160200,92966680,6160,6160,6160,6160,0
|
|
20250220,160100,92966680,6160,6160,6160,6160,0
|
|
20250220,160000,92966680,6160,6160,6160,6160,0
|
|
20250220,155900,92966680,6160,6160,6160,6160,0
|
|
20250220,155800,92966680,6160,6160,6160,6160,0
|
|
20250220,155700,92966680,6160,6160,6160,6160,0
|
|
20250220,155600,92966680,6160,6160,6160,6160,0
|
|
20250220,155500,92966680,6160,6160,6160,6160,0
|
|
20250220,155400,92966680,6160,6160,6160,6160,0
|
|
20250220,155300,92966680,6160,6160,6160,6160,0
|
|
20250220,155200,92966680,6160,6160,6160,6160,0
|
|
20250220,155100,92966680,6160,6160,6160,6160,0
|
|
20250220,155000,92966680,6160,6160,6160,6160,620
|
|
20250220,154900,92966680,6160,6160,6160,6160,0
|
|
20250220,154800,92966680,6160,6160,6160,6160,0
|
|
20250220,154700,92966680,6160,6160,6160,6160,0
|
|
20250220,154600,92966680,6160,6160,6160,6160,0
|
|
20250220,154500,92966680,6160,6160,6160,6160,0
|
|
20250220,154400,92966680,6160,6160,6160,6160,0
|
|
20250220,154300,92966680,6160,6160,6160,6160,0
|
|
20250220,154200,92966680,6160,6160,6160,6160,0
|
|
20250220,154100,92966680,6160,6160,6160,6160,0
|
|
20250220,154000,92966680,6160,6160,6160,6160,0
|
|
20250220,153900,92966680,6160,6160,6160,6160,0
|
|
20250220,153800,92966680,6160,6160,6160,6160,0
|
|
20250220,153700,92966680,6160,6160,6160,6160,0
|
|
20250220,153600,92966680,6160,6160,6160,6160,0
|
|
20250220,153500,92966680,6160,6160,6160,6160,0
|
|
20250220,153400,92966680,6160,6160,6160,6160,0
|
|
20250220,153300,92966680,6160,6160,6160,6160,0
|
|
20250220,153200,92966680,6160,6160,6160,6160,0
|
|
20250220,153100,92966680,6160,6160,6160,6160,0
|
|
20250220,153000,92966680,6160,6160,6160,6160,620
|
|
20250220,152900,89147480,6190,6190,6190,6190,0
|
|
20250220,152800,89147480,6190,6190,6190,6190,0
|
|
20250220,152700,89147480,6190,6190,6190,6190,0
|
|
20250220,152600,89147480,6190,6190,6190,6190,0
|
|
20250220,152500,89147480,6190,6190,6190,6190,0
|
|
20250220,152400,89147480,6190,6190,6190,6190,0
|
|
20250220,152300,89147480,6190,6190,6190,6190,0
|
|
20250220,152200,89147480,6190,6190,6190,6190,0
|
|
20250220,152100,89147480,6190,6190,6190,6190,0
|
|
20250220,152000,89147480,6190,6190,6190,6190,0
|
|
20250220,151900,89147480,6190,6190,6190,6190,0
|
|
20250220,151800,89147480,6190,6190,6190,6190,1
|
|
20250220,151700,89141290,6160,6160,6160,6160,134
|
|
20250220,151600,88315850,6160,6160,6160,6160,648
|
|
20250220,151500,84324170,6170,6180,6180,6170,108
|
|
20250220,151400,83657730,6190,6190,6190,6190,2
|
|
20250220,151300,83645350,6170,6190,6190,6170,541
|
|
20250220,151200,80307300,6170,6180,6180,6170,477
|
|
20250220,151100,77359460,6190,6200,6200,6190,150
|
|
20250220,151000,76430460,6180,6180,6180,6180,20
|
|
20250220,150900,76306860,6180,6180,6180,6180,13
|
|
20250220,150800,76226520,6180,6180,6180,6180,0
|
|
20250220,150700,76226520,6180,6180,6180,6180,0
|
|
20250220,150600,76226520,6180,6180,6180,6180,0
|
|
20250220,150500,76226520,6180,6180,6180,6180,0
|
|
20250220,150400,76226520,6180,6180,6180,6180,50
|
|
20250220,150300,75917520,6180,6180,6180,6180,358
|
|
20250220,150200,73705080,6200,6200,6200,6200,0
|
|
20250220,150100,73705080,6200,6200,6200,6200,0
|
|
20250220,150000,73705080,6200,6200,6200,6200,0
|
|
20250220,145900,73705080,6200,6200,6200,6200,0
|
|
20250220,145800,73705080,6200,6200,6200,6200,0
|
|
20250220,145700,73705080,6200,6200,6200,6200,1
|
|
20250220,145600,73698880,6180,6180,6180,6180,0
|
|
20250220,145500,73698880,6180,6180,6180,6180,0
|
|
20250220,145400,73698880,6180,6180,6180,6180,0
|
|
20250220,145300,73698880,6180,6180,6180,6180,0
|
|
20250220,145200,73698880,6180,6180,6180,6180,0
|
|
20250220,145100,73698880,6180,6180,6180,6180,0
|
|
20250220,145000,73698880,6180,6180,6180,6180,0
|
|
20250220,144900,73698880,6180,6180,6180,6180,0
|
|
20250220,144800,73698880,6180,6180,6180,6180,0
|
|
20250220,144700,73698880,6180,6180,6180,6180,0
|
|
20250220,144600,73698880,6180,6190,6190,6180,153
|
|
20250220,144500,72753160,6200,6200,6200,6200,0
|
|
20250220,144400,72753160,6200,6200,6200,6200,0
|
|
20250220,144300,72753160,6200,6200,6200,6200,10
|
|
20250220,144200,72691160,6200,6200,6200,6200,0
|
|
20250220,144100,72691160,6200,6200,6200,6200,0
|
|
20250220,144000,72691160,6200,6200,6200,6200,0
|
|
20250220,143900,72691160,6200,6200,6200,6200,0
|
|
20250220,143800,72691160,6200,6200,6200,6200,0
|
|
20250220,143700,72691160,6200,6200,6200,6200,0
|
|
20250220,143600,72691160,6200,6200,6200,6200,0
|
|
20250220,143500,72691160,6200,6200,6200,6200,0
|
|
20250220,143400,72691160,6200,6200,6200,6200,0
|
|
20250220,143300,72691160,6200,6200,6200,6200,0
|
|
20250220,143200,72691160,6200,6200,6200,6200,0
|
|
20250220,143100,72691160,6200,6200,6200,6200,0
|
|
20250220,143000,72691160,6200,6200,6200,6200,0
|
|
20250220,142900,72691160,6200,6200,6200,6200,0
|
|
20250220,142800,72691160,6200,6200,6200,6200,1
|
|
20250220,142700,72684960,6200,6200,6200,6200,0
|
|
20250220,142600,72684960,6200,6200,6200,6200,0
|
|
20250220,142500,72684960,6200,6200,6200,6200,0
|
|
20250220,142400,72684960,6200,6200,6200,6200,0
|
|
20250220,142300,72684960,6200,6200,6200,6200,330
|
|
20250220,142200,70638960,6190,6190,6190,6190,6
|
|
20250220,142100,70601820,6190,6190,6190,6190,0
|
|
20250220,142000,70601820,6190,6190,6190,6190,4
|
|
20250220,141900,70577060,6200,6200,6200,6200,0
|
|
20250220,141800,70577060,6200,6200,6200,6200,200
|
|
20250220,141700,69337060,6210,6210,6210,6210,50
|
|
20250220,141600,69026560,6190,6190,6190,6190,2
|
|
20250220,141500,69014180,6190,6180,6190,6180,1500
|
|
20250220,141400,59730020,6170,6170,6170,6170,0
|
|
20250220,141300,59730020,6170,6180,6180,6170,207
|
|
20250220,141200,58450830,6180,6180,6180,6180,6
|
|
20250220,141100,58413750,6180,6180,6180,6180,15
|
|
20250220,141000,58321050,6170,6170,6170,6170,0
|
|
20250220,140900,58321050,6170,6170,6170,6170,0
|
|
20250220,140800,58321050,6170,6170,6170,6170,0
|
|
20250220,140700,58321050,6170,6170,6170,6170,21
|
|
20250220,140600,58191480,6160,6160,6160,6160,0
|
|
20250220,140500,58191480,6160,6160,6160,6160,0
|
|
20250220,140400,58191480,6160,6160,6160,6160,0
|
|
20250220,140300,58191480,6160,6160,6160,6160,0
|
|
20250220,140200,58191480,6160,6160,6160,6160,0
|
|
20250220,140100,58191480,6160,6160,6160,6160,0
|
|
20250220,140000,58191480,6160,6160,6160,6160,0
|
|
20250220,135900,58191480,6160,6160,6160,6160,0
|
|
20250220,135800,58191480,6160,6160,6160,6160,0
|
|
20250220,135700,58191480,6160,6160,6160,6160,0
|
|
20250220,135600,58191480,6160,6160,6160,6160,3
|
|
20250220,135500,58173000,6150,6170,6170,6150,1324
|
|
20250220,135400,50009400,6180,6180,6180,6180,107
|
|
20250220,135300,49348140,6170,6170,6170,6170,0
|
|
20250220,135200,49348140,6170,6170,6170,6170,0
|
|
20250220,135100,49348140,6170,6170,6170,6170,0
|
|
20250220,135000,49348140,6170,6170,6170,6170,0
|
|
20250220,134900,49348140,6170,6170,6170,6170,91
|
|
20250220,134800,48786670,6160,6160,6160,6160,0
|
|
20250220,134700,48786670,6160,6180,6180,6160,800
|
|
20250220,134600,43850460,6190,6190,6190,6190,35
|
|
20250220,134500,43633810,6190,6190,6190,6190,0
|
|
20250220,134400,43633810,6190,6190,6190,6190,0
|
|
20250220,134300,43633810,6190,6200,6200,6190,675
|
|
20250220,134200,39453930,6230,6230,6230,6230,0
|
|
20250220,134100,39453930,6230,6230,6230,6230,1
|
|
20250220,134000,39447700,6220,6230,6230,6220,688
|
|
20250220,133900,35165040,6220,6220,6220,6220,0
|
|
20250220,133800,35165040,6220,6220,6220,6220,0
|
|
20250220,133700,35165040,6220,6220,6220,6220,0
|
|
20250220,133600,35165040,6220,6220,6220,6220,0
|
|
20250220,133500,35165040,6220,6220,6220,6220,0
|
|
20250220,133400,35165040,6220,6220,6220,6220,10
|
|
20250220,133300,35102840,6230,6230,6230,6230,0
|
|
20250220,133200,35102840,6230,6230,6230,6230,7
|
|
20250220,133100,35059230,6230,6230,6230,6230,0
|
|
20250220,133000,35059230,6230,6230,6230,6230,0
|
|
20250220,132900,35059230,6230,6230,6230,6230,0
|
|
20250220,132800,35059230,6230,6230,6230,6230,0
|
|
20250220,132700,35059230,6230,6230,6230,6230,0
|
|
20250220,132600,35059230,6230,6230,6230,6230,0
|
|
20250220,132500,35059230,6230,6230,6230,6230,0
|
|
20250220,132400,35059230,6230,6230,6230,6230,1
|
|
20250220,132300,35053000,6220,6220,6220,6220,0
|
|
20250220,132200,35053000,6220,6220,6220,6220,0
|
|
20250220,132100,35053000,6220,6220,6220,6220,0
|
|
20250220,132000,35053000,6220,6220,6220,6220,0
|
|
20250220,131900,35053000,6220,6220,6220,6220,0
|
|
20250220,131800,35053000,6220,6220,6220,6220,0
|
|
20250220,131700,35053000,6220,6220,6220,6220,0
|
|
20250220,131600,35053000,6220,6220,6220,6220,0
|
|
20250220,131500,35053000,6220,6220,6220,6220,0
|
|
20250220,131400,35053000,6220,6220,6220,6220,0
|
|
20250220,131300,35053000,6220,6220,6220,6220,0
|
|
20250220,131200,35053000,6220,6220,6220,6220,0
|
|
20250220,131100,35053000,6220,6220,6220,6220,0
|
|
20250220,131000,35053000,6220,6220,6220,6220,0
|
|
20250220,130900,35053000,6220,6220,6220,6220,0
|
|
20250220,130800,35053000,6220,6220,6220,6220,0
|
|
20250220,130700,35053000,6220,6220,6220,6220,545
|
|
20250220,130600,31663100,6220,6220,6220,6220,0
|
|
20250220,130500,31663100,6220,6220,6220,6220,0
|
|
20250220,130400,31663100,6220,6220,6220,6220,0
|
|
20250220,130300,31663100,6220,6220,6220,6220,0
|
|
20250220,130200,31663100,6220,6220,6220,6220,0
|
|
20250220,130100,31663100,6220,6220,6220,6220,0
|
|
20250220,130000,31663100,6220,6220,6220,6220,0
|
|
20250220,125900,31663100,6220,6220,6220,6220,0
|
|
20250220,125800,31663100,6220,6220,6220,6220,0
|
|
20250220,125700,31663100,6220,6220,6220,6220,0
|
|
20250220,125600,31663100,6220,6220,6220,6220,0
|
|
20250220,125500,31663100,6220,6220,6220,6220,0
|
|
20250220,125400,31663100,6220,6220,6220,6220,0
|
|
20250220,125300,31663100,6220,6220,6220,6220,0
|
|
20250220,125200,31663100,6220,6220,6220,6220,0
|
|
20250220,125100,31663100,6220,6220,6220,6220,0
|
|
20250220,125000,31663100,6220,6220,6220,6220,10
|
|
20250220,124900,31600900,6220,6220,6220,6220,0
|
|
20250220,124800,31600900,6220,6220,6220,6220,1
|
|
20250220,124700,31594680,6200,6200,6200,6200,0
|
|
20250220,124600,31594680,6200,6200,6200,6200,0
|
|
20250220,124500,31594680,6200,6200,6200,6200,0
|
|
20250220,124400,31594680,6200,6200,6200,6200,0
|
|
20250220,124300,31594680,6200,6200,6200,6200,0
|
|
20250220,124200,31594680,6200,6200,6200,6200,0
|
|
20250220,124100,31594680,6200,6200,6200,6200,0
|
|
20250220,124000,31594680,6200,6200,6200,6200,0
|
|
20250220,123900,31594680,6200,6200,6200,6200,0
|
|
20250220,123800,31594680,6200,6200,6200,6200,0
|
|
20250220,123700,31594680,6200,6200,6200,6200,0
|
|
20250220,123600,31594680,6200,6200,6200,6200,0
|
|
20250220,123500,31594680,6200,6200,6200,6200,0
|
|
20250220,123400,31594680,6200,6200,6200,6200,0
|
|
20250220,123300,31594680,6200,6200,6200,6200,0
|
|
20250220,123200,31594680,6200,6200,6200,6200,0
|
|
20250220,123100,31594680,6200,6200,6200,6200,0
|
|
20250220,123000,31594680,6200,6200,6200,6200,3
|
|
20250220,122900,31576080,6200,6200,6200,6200,0
|
|
20250220,122800,31576080,6200,6200,6200,6200,0
|
|
20250220,122700,31576080,6200,6200,6200,6200,0
|
|
20250220,122600,31576080,6200,6200,6200,6200,0
|
|
20250220,122500,31576080,6200,6200,6200,6200,0
|
|
20250220,122400,31576080,6200,6200,6200,6200,0
|
|
20250220,122300,31576080,6200,6200,6200,6200,0
|
|
20250220,122200,31576080,6200,6200,6200,6200,0
|
|
20250220,122100,31576080,6200,6200,6200,6200,0
|
|
20250220,122000,31576080,6200,6200,6200,6200,0
|
|
20250220,121900,31576080,6200,6200,6200,6200,0
|
|
20250220,121800,31576080,6200,6200,6200,6200,0
|
|
20250220,121700,31576080,6200,6200,6200,6200,0
|
|
20250220,121600,31576080,6200,6200,6200,6200,10
|
|
20250220,121500,31514080,6200,6200,6200,6200,0
|
|
20250220,121400,31514080,6200,6200,6200,6200,0
|
|
20250220,121300,31514080,6200,6200,6200,6200,0
|
|
20250220,121200,31514080,6200,6200,6200,6200,0
|
|
20250220,121100,31514080,6200,6200,6200,6200,0
|
|
20250220,121000,31514080,6200,6200,6200,6200,0
|
|
20250220,120900,31514080,6200,6200,6200,6200,0
|
|
20250220,120800,31514080,6200,6200,6200,6200,0
|
|
20250220,120700,31514080,6200,6200,6200,6200,0
|
|
20250220,120600,31514080,6200,6200,6200,6200,0
|
|
20250220,120500,31514080,6200,6200,6200,6200,0
|
|
20250220,120400,31514080,6200,6200,6200,6200,0
|
|
20250220,120300,31514080,6200,6200,6200,6200,0
|
|
20250220,120200,31514080,6200,6200,6200,6200,0
|
|
20250220,120100,31514080,6200,6200,6200,6200,0
|
|
20250220,120000,31514080,6200,6200,6200,6200,0
|
|
20250220,115900,31514080,6200,6200,6200,6200,0
|
|
20250220,115800,31514080,6200,6200,6200,6200,0
|
|
20250220,115700,31514080,6200,6200,6200,6200,0
|
|
20250220,115600,31514080,6200,6200,6200,6200,2
|
|
20250220,115500,31501680,6200,6200,6200,6200,83
|
|
20250220,115400,30987080,6220,6220,6220,6220,2
|
|
20250220,115300,30974640,6220,6220,6220,6220,0
|
|
20250220,115200,30974640,6220,6220,6220,6220,0
|
|
20250220,115100,30974640,6220,6220,6220,6220,0
|
|
20250220,115000,30974640,6220,6220,6220,6220,1
|
|
20250220,114900,30968420,6220,6220,6220,6220,0
|
|
20250220,114800,30968420,6220,6220,6220,6220,0
|
|
20250220,114700,30968420,6220,6220,6220,6220,0
|
|
20250220,114600,30968420,6220,6220,6220,6220,0
|
|
20250220,114500,30968420,6220,6220,6220,6220,0
|
|
20250220,114400,30968420,6220,6220,6220,6220,0
|
|
20250220,114300,30968420,6220,6220,6220,6220,0
|
|
20250220,114200,30968420,6220,6220,6220,6220,0
|
|
20250220,114100,30968420,6220,6220,6220,6220,0
|
|
20250220,114000,30968420,6220,6220,6220,6220,0
|
|
20250220,113900,30968420,6220,6220,6220,6220,0
|
|
20250220,113800,30968420,6220,6220,6220,6220,0
|
|
20250220,113700,30968420,6220,6220,6220,6220,0
|
|
20250220,113600,30968420,6220,6220,6220,6220,0
|
|
20250220,113500,30968420,6220,6220,6220,6220,0
|
|
20250220,113400,30968420,6220,6220,6220,6220,0
|
|
20250220,113300,30968420,6220,6220,6220,6220,0
|
|
20250220,113200,30968420,6220,6220,6220,6220,0
|
|
20250220,113100,30968420,6220,6220,6220,6220,0
|
|
20250220,113000,30968420,6220,6220,6220,6220,0
|
|
20250220,112900,30968420,6220,6220,6220,6220,0
|
|
20250220,112800,30968420,6220,6220,6220,6220,0
|
|
20250220,112700,30968420,6220,6220,6220,6220,0
|
|
20250220,112600,30968420,6220,6220,6220,6220,0
|
|
20250220,112500,30968420,6220,6220,6220,6220,270
|
|
20250220,112400,29289020,6210,6210,6210,6210,0
|
|
20250220,112300,29289020,6210,6210,6210,6210,0
|
|
20250220,112200,29289020,6210,6210,6210,6210,0
|
|
20250220,112100,29289020,6210,6210,6210,6210,0
|
|
20250220,112000,29289020,6210,6210,6210,6210,47
|
|
20250220,111900,28997150,6210,6210,6210,6210,0
|
|
20250220,111800,28997150,6210,6210,6210,6210,0
|
|
20250220,111700,28997150,6210,6210,6210,6210,0
|
|
20250220,111600,28997150,6210,6210,6210,6210,0
|
|
20250220,111500,28997150,6210,6210,6210,6210,0
|
|
20250220,111400,28997150,6210,6210,6210,6210,0
|
|
20250220,111300,28997150,6210,6210,6210,6210,35
|
|
20250220,111200,28779800,6220,6220,6220,6220,0
|
|
20250220,111100,28779800,6220,6220,6220,6220,0
|
|
20250220,111000,28779800,6220,6220,6220,6220,0
|
|
20250220,110900,28779800,6220,6220,6220,6220,5
|
|
20250220,110800,28748700,6220,6220,6220,6220,0
|
|
20250220,110700,28748700,6220,6220,6220,6220,0
|
|
20250220,110600,28748700,6220,6220,6220,6220,100
|
|
20250220,110500,28126700,6230,6230,6230,6230,0
|
|
20250220,110400,28126700,6230,6230,6230,6230,0
|
|
20250220,110300,28126700,6230,6230,6230,6230,0
|
|
20250220,110200,28126700,6230,6230,6230,6230,0
|
|
20250220,110100,28126700,6230,6230,6230,6230,16
|
|
20250220,110000,28027020,6220,6220,6220,6220,0
|
|
20250220,105900,28027020,6220,6220,6220,6220,0
|
|
20250220,105800,28027020,6220,6220,6220,6220,342
|
|
20250220,105700,25899780,6230,6230,6230,6230,0
|
|
20250220,105600,25899780,6230,6230,6230,6230,0
|
|
20250220,105500,25899780,6230,6230,6230,6230,0
|
|
20250220,105400,25899780,6230,6220,6230,6220,201
|
|
20250220,105300,24649550,6230,6230,6230,6230,100
|
|
20250220,105200,24026550,6220,6220,6220,6220,6
|
|
20250220,105100,23989230,6230,6230,6230,6230,0
|
|
20250220,105000,23989230,6230,6230,6230,6230,0
|
|
20250220,104900,23989230,6230,6230,6230,6230,0
|
|
20250220,104800,23989230,6230,6230,6230,6230,0
|
|
20250220,104700,23989230,6230,6230,6230,6230,45
|
|
20250220,104600,23708880,6230,6230,6230,6230,0
|
|
20250220,104500,23708880,6230,6230,6230,6230,0
|
|
20250220,104400,23708880,6230,6230,6230,6230,1
|
|
20250220,104300,23702650,6230,6230,6230,6230,1
|
|
20250220,104200,23696420,6250,6250,6250,6250,0
|
|
20250220,104100,23696420,6250,6250,6250,6250,0
|
|
20250220,104000,23696420,6250,6250,6250,6250,2
|
|
20250220,103900,23683920,6250,6250,6250,6250,0
|
|
20250220,103800,23683920,6250,6250,6250,6250,0
|
|
20250220,103700,23683920,6250,6250,6250,6250,0
|
|
20250220,103600,23683920,6250,6250,6250,6250,0
|
|
20250220,103500,23683920,6250,6250,6250,6250,0
|
|
20250220,103400,23683920,6250,6250,6250,6250,2
|
|
20250220,103300,23671420,6250,6250,6250,6250,0
|
|
20250220,103200,23671420,6250,6250,6250,6250,0
|
|
20250220,103100,23671420,6250,6240,6250,6240,10
|
|
20250220,103000,23608950,6240,6240,6240,6240,0
|
|
20250220,102900,23608950,6240,6240,6240,6240,0
|
|
20250220,102800,23608950,6240,6240,6240,6240,0
|
|
20250220,102700,23608950,6240,6240,6240,6240,0
|
|
20250220,102600,23608950,6240,6240,6240,6240,0
|
|
20250220,102500,23608950,6240,6240,6240,6240,0
|
|
20250220,102400,23608950,6240,6240,6240,6240,0
|
|
20250220,102300,23608950,6240,6240,6240,6240,0
|
|
20250220,102200,23608950,6240,6240,6240,6240,0
|
|
20250220,102100,23608950,6240,6220,6240,6220,17
|
|
20250220,102000,23503190,6220,6230,6230,6220,143
|
|
20250220,101900,22612990,6250,6250,6250,6250,0
|
|
20250220,101800,22612990,6250,6250,6250,6250,0
|
|
20250220,101700,22612990,6250,6250,6250,6250,0
|
|
20250220,101600,22612990,6250,6250,6250,6250,0
|
|
20250220,101500,22612990,6250,6250,6250,6250,0
|
|
20250220,101400,22612990,6250,6250,6250,6250,0
|
|
20250220,101300,22612990,6250,6250,6250,6250,0
|
|
20250220,101200,22612990,6250,6250,6250,6250,1
|
|
20250220,101100,22606740,6230,6230,6230,6230,50
|
|
20250220,101000,22295240,6250,6250,6250,6250,0
|
|
20250220,100900,22295240,6250,6250,6250,6250,0
|
|
20250220,100800,22295240,6250,6250,6250,6250,0
|
|
20250220,100700,22295240,6250,6230,6250,6230,10
|
|
20250220,100600,22232920,6250,6250,6250,6250,0
|
|
20250220,100500,22232920,6250,6250,6250,6250,0
|
|
20250220,100400,22232920,6250,6250,6250,6250,0
|
|
20250220,100300,22232920,6250,6250,6250,6250,0
|
|
20250220,100200,22232920,6250,6250,6250,6250,0
|
|
20250220,100100,22232920,6250,6250,6250,6250,1
|
|
20250220,100000,22226670,6230,6230,6230,6230,153
|
|
20250220,095900,21273480,6230,6230,6230,6230,0
|
|
20250220,095800,21273480,6230,6230,6230,6230,22
|
|
20250220,095700,21136420,6240,6240,6240,6240,4
|
|
20250220,095600,21111460,6240,6240,6240,6240,203
|
|
20250220,095500,19844740,6250,6250,6250,6250,0
|
|
20250220,095400,19844740,6250,6250,6250,6250,0
|
|
20250220,095300,19844740,6250,6250,6250,6250,0
|
|
20250220,095200,19844740,6250,6250,6250,6250,0
|
|
20250220,095100,19844740,6250,6250,6250,6250,24
|
|
20250220,095000,19694740,6250,6250,6250,6250,0
|
|
20250220,094900,19694740,6250,6260,6260,6250,13
|
|
20250220,094800,19613390,6270,6270,6270,6270,0
|
|
20250220,094700,19613390,6270,6270,6270,6270,0
|
|
20250220,094600,19613390,6270,6270,6270,6270,0
|
|
20250220,094500,19613390,6270,6270,6270,6270,8
|
|
20250220,094400,19563230,6250,6250,6250,6250,1206
|
|
20250220,094300,12025730,6250,6250,6250,6250,0
|
|
20250220,094200,12025730,6250,6250,6250,6250,2
|
|
20250220,094100,12013230,6250,6250,6250,6250,0
|
|
20250220,094000,12013230,6250,6250,6250,6250,0
|
|
20250220,093900,12013230,6250,6250,6250,6250,0
|
|
20250220,093800,12013230,6250,6250,6250,6250,1
|
|
20250220,093700,12006980,6270,6270,6270,6270,0
|
|
20250220,093600,12006980,6270,6270,6270,6270,0
|
|
20250220,093500,12006980,6270,6270,6270,6270,0
|
|
20250220,093400,12006980,6270,6270,6270,6270,0
|
|
20250220,093300,12006980,6270,6270,6270,6270,0
|
|
20250220,093200,12006980,6270,6270,6270,6270,0
|
|
20250220,093100,12006980,6270,6270,6270,6270,0
|
|
20250220,093000,12006980,6270,6270,6270,6270,0
|
|
20250220,092900,12006980,6270,6270,6270,6270,0
|
|
20250220,092800,12006980,6270,6270,6270,6270,2
|
|
20250220,092700,11994440,6260,6260,6260,6260,0
|
|
20250220,092600,11994440,6260,6260,6260,6260,471
|
|
20250220,092500,9045980,6270,6270,6270,6270,0
|
|
20250220,092400,9045980,6270,6270,6270,6270,43
|
|
20250220,092300,8776370,6290,6290,6290,6290,1070
|
|
20250220,092200,2046070,6270,6270,6270,6270,0
|
|
20250220,092100,2046070,6270,6270,6270,6270,3
|
|
20250220,092000,2027260,6270,6270,6270,6270,0
|
|
20250220,091900,2027260,6270,6270,6270,6270,0
|
|
20250220,091800,2027260,6270,6270,6270,6270,0
|
|
20250220,091700,2027260,6270,6270,6270,6270,0
|
|
20250220,091600,2027260,6270,6270,6270,6270,0
|
|
20250220,091500,2027260,6270,6270,6270,6270,0
|
|
20250220,091400,2027260,6270,6270,6270,6270,0
|
|
20250220,091300,2027260,6270,6270,6270,6270,7
|
|
20250220,091200,1983370,6270,6270,6270,6270,5
|
|
20250220,091100,1952020,6260,6260,6260,6260,0
|
|
20250220,091000,1952020,6260,6270,6270,6260,88
|
|
20250220,090900,1401130,6270,6270,6270,6270,0
|
|
20250220,090800,1401130,6270,6270,6270,6270,0
|
|
20250220,090700,1401130,6270,6270,6270,6270,0
|
|
20250220,090600,1401130,6270,6270,6270,6270,0
|
|
20250220,090500,1401130,6270,6270,6270,6270,0
|
|
20250220,090400,1401130,6270,6270,6270,6270,0
|
|
20250220,090300,1401130,6270,6270,6270,6270,0
|
|
20250220,090200,1401130,6270,6270,6270,6270,0
|
|
20250220,090100,1401130,6270,6270,6270,6270,52
|
|
20250220,090000,1075090,6280,6290,6290,6280,171
|