623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,192000,105822660,6150,6150,6150,6150,70
|
|
20250221,191900,105822660,6150,6150,6150,6150,0
|
|
20250221,191800,105822660,6150,6150,6150,6150,0
|
|
20250221,191700,105822660,6150,6150,6150,6150,0
|
|
20250221,191600,105822660,6150,6150,6150,6150,0
|
|
20250221,191500,105822660,6150,6150,6150,6150,0
|
|
20250221,191400,105822660,6150,6150,6150,6150,0
|
|
20250221,191300,105822660,6150,6150,6150,6150,0
|
|
20250221,191200,105822660,6150,6150,6150,6150,0
|
|
20250221,191100,105822660,6150,6150,6150,6150,0
|
|
20250221,191000,105822660,6150,6150,6150,6150,0
|
|
20250221,190900,105822660,6150,6150,6150,6150,0
|
|
20250221,190800,105822660,6150,6150,6150,6150,0
|
|
20250221,190700,105822660,6150,6150,6150,6150,0
|
|
20250221,190600,105822660,6150,6150,6150,6150,0
|
|
20250221,190500,105822660,6150,6150,6150,6150,0
|
|
20250221,190400,105822660,6150,6150,6150,6150,0
|
|
20250221,190300,105822660,6150,6150,6150,6150,0
|
|
20250221,190200,105822660,6150,6150,6150,6150,0
|
|
20250221,190100,105822660,6150,6150,6150,6150,0
|
|
20250221,190000,105822660,6150,6150,6150,6150,0
|
|
20250221,185900,105822660,6150,6150,6150,6150,0
|
|
20250221,185800,105822660,6150,6150,6150,6150,0
|
|
20250221,185700,105822660,6150,6150,6150,6150,0
|
|
20250221,185600,105822660,6150,6150,6150,6150,0
|
|
20250221,185500,105822660,6150,6150,6150,6150,0
|
|
20250221,185400,105822660,6150,6150,6150,6150,0
|
|
20250221,185300,105822660,6150,6150,6150,6150,0
|
|
20250221,185200,105822660,6150,6150,6150,6150,0
|
|
20250221,185100,105822660,6150,6150,6150,6150,0
|
|
20250221,185000,105822660,6150,6150,6150,6150,70
|
|
20250221,184900,105822660,6150,6150,6150,6150,0
|
|
20250221,184800,105822660,6150,6150,6150,6150,0
|
|
20250221,184700,105822660,6150,6150,6150,6150,0
|
|
20250221,184600,105822660,6150,6150,6150,6150,0
|
|
20250221,184500,105822660,6150,6150,6150,6150,0
|
|
20250221,184400,105822660,6150,6150,6150,6150,0
|
|
20250221,184300,105822660,6150,6150,6150,6150,0
|
|
20250221,184200,105822660,6150,6150,6150,6150,0
|
|
20250221,184100,105822660,6150,6150,6150,6150,0
|
|
20250221,184000,105822660,6150,6150,6150,6150,0
|
|
20250221,183900,105822660,6150,6150,6150,6150,0
|
|
20250221,183800,105822660,6150,6150,6150,6150,0
|
|
20250221,183700,105822660,6150,6150,6150,6150,0
|
|
20250221,183600,105822660,6150,6150,6150,6150,0
|
|
20250221,183500,105822660,6150,6150,6150,6150,0
|
|
20250221,183400,105822660,6150,6150,6150,6150,0
|
|
20250221,183300,105822660,6150,6150,6150,6150,0
|
|
20250221,183200,105822660,6150,6150,6150,6150,0
|
|
20250221,183100,105822660,6150,6150,6150,6150,0
|
|
20250221,183000,105822660,6150,6150,6150,6150,0
|
|
20250221,182900,105822660,6150,6150,6150,6150,0
|
|
20250221,182800,105822660,6150,6150,6150,6150,0
|
|
20250221,182700,105822660,6150,6150,6150,6150,0
|
|
20250221,182600,105822660,6150,6150,6150,6150,0
|
|
20250221,182500,105822660,6150,6150,6150,6150,0
|
|
20250221,182400,105822660,6150,6150,6150,6150,0
|
|
20250221,182300,105822660,6150,6150,6150,6150,0
|
|
20250221,182200,105822660,6150,6150,6150,6150,0
|
|
20250221,182100,105822660,6150,6150,6150,6150,0
|
|
20250221,182000,105822660,6150,6150,6150,6150,70
|
|
20250221,181900,105822660,6150,6150,6150,6150,0
|
|
20250221,181800,105822660,6150,6150,6150,6150,0
|
|
20250221,181700,105822660,6150,6150,6150,6150,0
|
|
20250221,181600,105822660,6150,6150,6150,6150,0
|
|
20250221,181500,105822660,6150,6150,6150,6150,0
|
|
20250221,181400,105822660,6150,6150,6150,6150,0
|
|
20250221,181300,105822660,6150,6150,6150,6150,0
|
|
20250221,181200,105822660,6150,6150,6150,6150,0
|
|
20250221,181100,105822660,6150,6150,6150,6150,0
|
|
20250221,181000,105822660,6150,6150,6150,6150,0
|
|
20250221,180900,105822660,6150,6150,6150,6150,0
|
|
20250221,180800,105822660,6150,6150,6150,6150,0
|
|
20250221,180700,105822660,6150,6150,6150,6150,0
|
|
20250221,180600,105822660,6150,6150,6150,6150,0
|
|
20250221,180500,105822660,6150,6150,6150,6150,0
|
|
20250221,180400,105822660,6150,6150,6150,6150,0
|
|
20250221,180300,105822660,6150,6150,6150,6150,0
|
|
20250221,180200,105822660,6150,6150,6150,6150,0
|
|
20250221,180100,105822660,6150,6150,6150,6150,0
|
|
20250221,180000,105822660,6150,6150,6150,6150,0
|
|
20250221,175900,105822660,6150,6150,6150,6150,0
|
|
20250221,175800,105822660,6150,6150,6150,6150,0
|
|
20250221,175700,105822660,6150,6150,6150,6150,0
|
|
20250221,175600,105822660,6150,6150,6150,6150,0
|
|
20250221,175500,105822660,6150,6150,6150,6150,0
|
|
20250221,175400,105822660,6150,6150,6150,6150,0
|
|
20250221,175300,105822660,6150,6150,6150,6150,0
|
|
20250221,175200,105822660,6150,6150,6150,6150,0
|
|
20250221,175100,105822660,6150,6150,6150,6150,0
|
|
20250221,175000,105822660,6150,6150,6150,6150,70
|
|
20250221,174900,105822660,6150,6150,6150,6150,0
|
|
20250221,174800,105822660,6150,6150,6150,6150,0
|
|
20250221,174700,105822660,6150,6150,6150,6150,0
|
|
20250221,174600,105822660,6150,6150,6150,6150,0
|
|
20250221,174500,105822660,6150,6150,6150,6150,0
|
|
20250221,174400,105822660,6150,6150,6150,6150,0
|
|
20250221,174300,105822660,6150,6150,6150,6150,0
|
|
20250221,174200,105822660,6150,6150,6150,6150,0
|
|
20250221,174100,105822660,6150,6150,6150,6150,0
|
|
20250221,174000,105822660,6150,6150,6150,6150,0
|
|
20250221,173900,105822660,6150,6150,6150,6150,0
|
|
20250221,173800,105822660,6150,6150,6150,6150,0
|
|
20250221,173700,105822660,6150,6150,6150,6150,0
|
|
20250221,173600,105822660,6150,6150,6150,6150,0
|
|
20250221,173500,105822660,6150,6150,6150,6150,0
|
|
20250221,173400,105822660,6150,6150,6150,6150,0
|
|
20250221,173300,105822660,6150,6150,6150,6150,0
|
|
20250221,173200,105822660,6150,6150,6150,6150,0
|
|
20250221,173100,105822660,6150,6150,6150,6150,0
|
|
20250221,173000,105822660,6150,6150,6150,6150,0
|
|
20250221,172900,105822660,6150,6150,6150,6150,0
|
|
20250221,172800,105822660,6150,6150,6150,6150,0
|
|
20250221,172700,105822660,6150,6150,6150,6150,0
|
|
20250221,172600,105822660,6150,6150,6150,6150,0
|
|
20250221,172500,105822660,6150,6150,6150,6150,0
|
|
20250221,172400,105822660,6150,6150,6150,6150,0
|
|
20250221,172300,105822660,6150,6150,6150,6150,0
|
|
20250221,172200,105822660,6150,6150,6150,6150,0
|
|
20250221,172100,105822660,6150,6150,6150,6150,0
|
|
20250221,172000,105822660,6150,6150,6150,6150,70
|
|
20250221,171900,105822660,6150,6150,6150,6150,0
|
|
20250221,171800,105822660,6150,6150,6150,6150,0
|
|
20250221,171700,105822660,6150,6150,6150,6150,0
|
|
20250221,171600,105822660,6150,6150,6150,6150,0
|
|
20250221,171500,105822660,6150,6150,6150,6150,0
|
|
20250221,171400,105822660,6150,6150,6150,6150,0
|
|
20250221,171300,105822660,6150,6150,6150,6150,0
|
|
20250221,171200,105822660,6150,6150,6150,6150,0
|
|
20250221,171100,105822660,6150,6150,6150,6150,0
|
|
20250221,171000,105822660,6150,6150,6150,6150,0
|
|
20250221,170900,105822660,6150,6150,6150,6150,0
|
|
20250221,170800,105822660,6150,6150,6150,6150,0
|
|
20250221,170700,105822660,6150,6150,6150,6150,0
|
|
20250221,170600,105822660,6150,6150,6150,6150,0
|
|
20250221,170500,105822660,6150,6150,6150,6150,0
|
|
20250221,170400,105822660,6150,6150,6150,6150,0
|
|
20250221,170300,105822660,6150,6150,6150,6150,0
|
|
20250221,170200,105822660,6150,6150,6150,6150,0
|
|
20250221,170100,105822660,6150,6150,6150,6150,0
|
|
20250221,170000,105822660,6150,6150,6150,6150,0
|
|
20250221,165900,105822660,6150,6150,6150,6150,0
|
|
20250221,165800,105822660,6150,6150,6150,6150,0
|
|
20250221,165700,105822660,6150,6150,6150,6150,0
|
|
20250221,165600,105822660,6150,6150,6150,6150,0
|
|
20250221,165500,105822660,6150,6150,6150,6150,0
|
|
20250221,165400,105822660,6150,6150,6150,6150,0
|
|
20250221,165300,105822660,6150,6150,6150,6150,0
|
|
20250221,165200,105822660,6150,6150,6150,6150,0
|
|
20250221,165100,105822660,6150,6150,6150,6150,0
|
|
20250221,165000,105822660,6150,6150,6150,6150,70
|
|
20250221,164900,105822660,6150,6150,6150,6150,0
|
|
20250221,164800,105822660,6150,6150,6150,6150,0
|
|
20250221,164700,105822660,6150,6150,6150,6150,0
|
|
20250221,164600,105822660,6150,6150,6150,6150,0
|
|
20250221,164500,105822660,6150,6150,6150,6150,0
|
|
20250221,164400,105822660,6150,6150,6150,6150,0
|
|
20250221,164300,105822660,6150,6150,6150,6150,0
|
|
20250221,164200,105822660,6150,6150,6150,6150,0
|
|
20250221,164100,105822660,6150,6150,6150,6150,0
|
|
20250221,164000,105822660,6150,6150,6150,6150,0
|
|
20250221,163900,105822660,6150,6150,6150,6150,0
|
|
20250221,163800,105822660,6150,6150,6150,6150,0
|
|
20250221,163700,105822660,6150,6150,6150,6150,0
|
|
20250221,163600,105822660,6150,6150,6150,6150,0
|
|
20250221,163500,105822660,6150,6150,6150,6150,0
|
|
20250221,163400,105822660,6150,6150,6150,6150,0
|
|
20250221,163300,105822660,6150,6150,6150,6150,0
|
|
20250221,163200,105822660,6150,6150,6150,6150,0
|
|
20250221,163100,105822660,6150,6150,6150,6150,0
|
|
20250221,163000,105822660,6150,6150,6150,6150,0
|
|
20250221,162900,105822660,6150,6150,6150,6150,0
|
|
20250221,162800,105822660,6150,6150,6150,6150,0
|
|
20250221,162700,105822660,6150,6150,6150,6150,0
|
|
20250221,162600,105822660,6150,6150,6150,6150,0
|
|
20250221,162500,105822660,6150,6150,6150,6150,0
|
|
20250221,162400,105822660,6150,6150,6150,6150,0
|
|
20250221,162300,105822660,6150,6150,6150,6150,0
|
|
20250221,162200,105822660,6150,6150,6150,6150,0
|
|
20250221,162100,105822660,6150,6150,6150,6150,0
|
|
20250221,162000,105822660,6150,6150,6150,6150,70
|
|
20250221,161900,105822660,6150,6150,6150,6150,0
|
|
20250221,161800,105822660,6150,6150,6150,6150,0
|
|
20250221,161700,105822660,6150,6150,6150,6150,0
|
|
20250221,161600,105822660,6150,6150,6150,6150,0
|
|
20250221,161500,105822660,6150,6150,6150,6150,0
|
|
20250221,161400,105822660,6150,6150,6150,6150,0
|
|
20250221,161300,105822660,6150,6150,6150,6150,0
|
|
20250221,161200,105822660,6150,6150,6150,6150,0
|
|
20250221,161100,105822660,6150,6150,6150,6150,0
|
|
20250221,161000,105822660,6150,6150,6150,6150,0
|
|
20250221,160900,105822660,6150,6150,6150,6150,0
|
|
20250221,160800,105822660,6150,6150,6150,6150,0
|
|
20250221,160700,105822660,6150,6150,6150,6150,0
|
|
20250221,160600,105822660,6150,6150,6150,6150,0
|
|
20250221,160500,105822660,6150,6150,6150,6150,0
|
|
20250221,160400,105822660,6150,6150,6150,6150,0
|
|
20250221,160300,105822660,6150,6150,6150,6150,0
|
|
20250221,160200,105822660,6150,6150,6150,6150,0
|
|
20250221,160100,105822660,6150,6150,6150,6150,0
|
|
20250221,160000,105822660,6150,6150,6150,6150,0
|
|
20250221,155900,105822660,6150,6150,6150,6150,0
|
|
20250221,155800,105822660,6150,6150,6150,6150,0
|
|
20250221,155700,105822660,6150,6150,6150,6150,0
|
|
20250221,155600,105822660,6150,6150,6150,6150,0
|
|
20250221,155500,105822660,6150,6150,6150,6150,0
|
|
20250221,155400,105822660,6150,6150,6150,6150,0
|
|
20250221,155300,105822660,6150,6150,6150,6150,0
|
|
20250221,155200,105822660,6150,6150,6150,6150,0
|
|
20250221,155100,105822660,6150,6150,6150,6150,0
|
|
20250221,155000,105822660,6150,6150,6150,6150,70
|
|
20250221,154900,105822660,6150,6150,6150,6150,0
|
|
20250221,154800,105822660,6150,6150,6150,6150,0
|
|
20250221,154700,105822660,6150,6150,6150,6150,0
|
|
20250221,154600,105822660,6150,6150,6150,6150,0
|
|
20250221,154500,105822660,6150,6150,6150,6150,0
|
|
20250221,154400,105822660,6150,6150,6150,6150,0
|
|
20250221,154300,105822660,6150,6150,6150,6150,0
|
|
20250221,154200,105822660,6150,6150,6150,6150,0
|
|
20250221,154100,105822660,6150,6150,6150,6150,0
|
|
20250221,154000,105822660,6150,6150,6150,6150,0
|
|
20250221,153900,105822660,6150,6150,6150,6150,0
|
|
20250221,153800,105822660,6150,6150,6150,6150,0
|
|
20250221,153700,105822660,6150,6150,6150,6150,0
|
|
20250221,153600,105822660,6150,6150,6150,6150,0
|
|
20250221,153500,105822660,6150,6150,6150,6150,0
|
|
20250221,153400,105822660,6150,6150,6150,6150,0
|
|
20250221,153300,105822660,6150,6150,6150,6150,0
|
|
20250221,153200,105822660,6150,6150,6150,6150,0
|
|
20250221,153100,105822660,6150,6150,6150,6150,0
|
|
20250221,153000,105822660,6150,6150,6150,6150,70
|
|
20250221,152900,105392160,6180,6180,6180,6180,0
|
|
20250221,152800,105392160,6180,6180,6180,6180,0
|
|
20250221,152700,105392160,6180,6180,6180,6180,0
|
|
20250221,152600,105392160,6180,6180,6180,6180,0
|
|
20250221,152500,105392160,6180,6180,6180,6180,0
|
|
20250221,152400,105392160,6180,6180,6180,6180,0
|
|
20250221,152300,105392160,6180,6180,6180,6180,0
|
|
20250221,152200,105392160,6180,6180,6180,6180,0
|
|
20250221,152100,105392160,6180,6180,6180,6180,0
|
|
20250221,152000,105392160,6180,6180,6180,6180,0
|
|
20250221,151900,105392160,6180,6180,6180,6180,0
|
|
20250221,151800,105392160,6180,6180,6180,6180,0
|
|
20250221,151700,105392160,6180,6180,6180,6180,0
|
|
20250221,151600,105392160,6180,6180,6180,6180,0
|
|
20250221,151500,105392160,6180,6180,6180,6180,0
|
|
20250221,151400,105392160,6180,6180,6180,6180,2
|
|
20250221,151300,105379800,6160,6160,6160,6160,0
|
|
20250221,151200,105379800,6160,6160,6160,6160,97
|
|
20250221,151100,104782280,6160,6170,6170,6160,389
|
|
20250221,151000,102384520,6180,6180,6180,6180,0
|
|
20250221,150900,102384520,6180,6180,6180,6180,0
|
|
20250221,150800,102384520,6180,6180,6180,6180,0
|
|
20250221,150700,102384520,6180,6180,6180,6180,1
|
|
20250221,150600,102378340,6180,6180,6180,6180,0
|
|
20250221,150500,102378340,6180,6180,6180,6180,0
|
|
20250221,150400,102378340,6180,6180,6180,6180,10
|
|
20250221,150300,102316540,6170,6170,6170,6170,0
|
|
20250221,150200,102316540,6170,6170,6170,6170,0
|
|
20250221,150100,102316540,6170,6170,6170,6170,328
|
|
20250221,150000,100292780,6170,6170,6170,6170,0
|
|
20250221,145900,100292780,6170,6170,6170,6170,0
|
|
20250221,145800,100292780,6170,6170,6170,6170,0
|
|
20250221,145700,100292780,6170,6170,6170,6170,0
|
|
20250221,145600,100292780,6170,6170,6170,6170,0
|
|
20250221,145500,100292780,6170,6170,6170,6170,0
|
|
20250221,145400,100292780,6170,6170,6170,6170,0
|
|
20250221,145300,100292780,6170,6170,6170,6170,1
|
|
20250221,145200,100286610,6160,6160,6160,6160,0
|
|
20250221,145100,100286610,6160,6160,6160,6160,143
|
|
20250221,145000,99405730,6160,6160,6160,6160,0
|
|
20250221,144900,99405730,6160,6160,6160,6160,0
|
|
20250221,144800,99405730,6160,6160,6160,6160,0
|
|
20250221,144700,99405730,6160,6160,6160,6160,0
|
|
20250221,144600,99405730,6160,6160,6160,6160,0
|
|
20250221,144500,99405730,6160,6160,6160,6160,0
|
|
20250221,144400,99405730,6160,6160,6160,6160,0
|
|
20250221,144300,99405730,6160,6160,6160,6160,0
|
|
20250221,144200,99405730,6160,6160,6160,6160,0
|
|
20250221,144100,99405730,6160,6160,6160,6160,0
|
|
20250221,144000,99405730,6160,6160,6160,6160,0
|
|
20250221,143900,99405730,6160,6160,6160,6160,0
|
|
20250221,143800,99405730,6160,6130,6160,6130,12
|
|
20250221,143700,99332110,6130,6130,6130,6130,0
|
|
20250221,143600,99332110,6130,6130,6130,6130,0
|
|
20250221,143500,99332110,6130,6130,6130,6130,0
|
|
20250221,143400,99332110,6130,6130,6130,6130,0
|
|
20250221,143300,99332110,6130,6130,6130,6130,0
|
|
20250221,143200,99332110,6130,6130,6130,6130,5
|
|
20250221,143100,99301460,6130,6130,6130,6130,0
|
|
20250221,143000,99301460,6130,6130,6130,6130,0
|
|
20250221,142900,99301460,6130,6130,6130,6130,0
|
|
20250221,142800,99301460,6130,6130,6130,6130,0
|
|
20250221,142700,99301460,6130,6150,6150,6130,10
|
|
20250221,142600,99240130,6160,6160,6160,6160,0
|
|
20250221,142500,99240130,6160,6160,6160,6160,0
|
|
20250221,142400,99240130,6160,6160,6160,6160,0
|
|
20250221,142300,99240130,6160,6160,6160,6160,0
|
|
20250221,142200,99240130,6160,6160,6160,6160,0
|
|
20250221,142100,99240130,6160,6160,6160,6160,0
|
|
20250221,142000,99240130,6160,6160,6160,6160,1
|
|
20250221,141900,99233970,6150,6150,6150,6150,0
|
|
20250221,141800,99233970,6150,6150,6150,6150,0
|
|
20250221,141700,99233970,6150,6150,6150,6150,0
|
|
20250221,141600,99233970,6150,6150,6150,6150,0
|
|
20250221,141500,99233970,6150,6150,6150,6150,0
|
|
20250221,141400,99233970,6150,6150,6150,6150,0
|
|
20250221,141300,99233970,6150,6150,6150,6150,0
|
|
20250221,141200,99233970,6150,6150,6150,6150,0
|
|
20250221,141100,99233970,6150,6150,6150,6150,0
|
|
20250221,141000,99233970,6150,6150,6150,6150,0
|
|
20250221,140900,99233970,6150,6150,6150,6150,0
|
|
20250221,140800,99233970,6150,6150,6150,6150,0
|
|
20250221,140700,99233970,6150,6150,6150,6150,0
|
|
20250221,140600,99233970,6150,6150,6150,6150,1
|
|
20250221,140500,99227820,6130,6130,6130,6130,0
|
|
20250221,140400,99227820,6130,6130,6130,6130,0
|
|
20250221,140300,99227820,6130,6130,6130,6130,0
|
|
20250221,140200,99227820,6130,6130,6130,6130,0
|
|
20250221,140100,99227820,6130,6130,6130,6130,0
|
|
20250221,140000,99227820,6130,6130,6130,6130,0
|
|
20250221,135900,99227820,6130,6130,6130,6130,0
|
|
20250221,135800,99227820,6130,6130,6130,6130,0
|
|
20250221,135700,99227820,6130,6130,6130,6130,0
|
|
20250221,135600,99227820,6130,6130,6130,6130,0
|
|
20250221,135500,99227820,6130,6130,6130,6130,0
|
|
20250221,135400,99227820,6130,6140,6140,6130,9
|
|
20250221,135300,99172640,6160,6160,6160,6160,0
|
|
20250221,135200,99172640,6160,6160,6160,6160,0
|
|
20250221,135100,99172640,6160,6160,6160,6160,0
|
|
20250221,135000,99172640,6160,6160,6160,6160,0
|
|
20250221,134900,99172640,6160,6160,6160,6160,0
|
|
20250221,134800,99172640,6160,6160,6160,6160,0
|
|
20250221,134700,99172640,6160,6160,6160,6160,0
|
|
20250221,134600,99172640,6160,6160,6160,6160,0
|
|
20250221,134500,99172640,6160,6160,6160,6160,0
|
|
20250221,134400,99172640,6160,6160,6160,6160,0
|
|
20250221,134300,99172640,6160,6160,6160,6160,0
|
|
20250221,134200,99172640,6160,6160,6160,6160,0
|
|
20250221,134100,99172640,6160,6160,6160,6160,1
|
|
20250221,134000,99166480,6160,6160,6160,6160,40
|
|
20250221,133900,98920080,6160,6150,6160,6150,501
|
|
20250221,133800,95835730,6150,6150,6150,6150,0
|
|
20250221,133700,95835730,6150,6150,6150,6150,0
|
|
20250221,133600,95835730,6150,6150,6150,6150,0
|
|
20250221,133500,95835730,6150,6150,6150,6150,0
|
|
20250221,133400,95835730,6150,6150,6150,6150,0
|
|
20250221,133300,95835730,6150,6150,6150,6150,0
|
|
20250221,133200,95835730,6150,6150,6150,6150,0
|
|
20250221,133100,95835730,6150,6150,6150,6150,1
|
|
20250221,133000,95829580,6120,6120,6120,6120,0
|
|
20250221,132900,95829580,6120,6130,6130,6120,11
|
|
20250221,132800,95762250,6130,6130,6130,6120,106
|
|
20250221,132700,95113450,6140,6140,6140,6140,0
|
|
20250221,132600,95113450,6140,6140,6140,6140,0
|
|
20250221,132500,95113450,6140,6140,6140,6140,3
|
|
20250221,132400,95095030,6150,6140,6150,6140,14
|
|
20250221,132300,95009060,6130,6130,6130,6130,0
|
|
20250221,132200,95009060,6130,6140,6140,6130,80
|
|
20250221,132100,94518280,6150,6150,6150,6150,0
|
|
20250221,132000,94518280,6150,6150,6150,6150,0
|
|
20250221,131900,94518280,6150,6150,6150,6150,0
|
|
20250221,131800,94518280,6150,6150,6150,6150,0
|
|
20250221,131700,94518280,6150,6140,6150,6140,3
|
|
20250221,131600,94499850,6150,6150,6150,6150,0
|
|
20250221,131500,94499850,6150,6150,6150,6150,0
|
|
20250221,131400,94499850,6150,6150,6150,6150,0
|
|
20250221,131300,94499850,6150,6150,6150,6150,0
|
|
20250221,131200,94499850,6150,6150,6150,6150,1
|
|
20250221,131100,94493700,6140,6140,6140,6140,200
|
|
20250221,131000,93265700,6150,6150,6150,6150,0
|
|
20250221,130900,93265700,6150,6150,6150,6150,0
|
|
20250221,130800,93265700,6150,6150,6150,6150,0
|
|
20250221,130700,93265700,6150,6150,6150,6150,0
|
|
20250221,130600,93265700,6150,6150,6150,6150,0
|
|
20250221,130500,93265700,6150,6150,6150,6150,0
|
|
20250221,130400,93265700,6150,6150,6150,6150,0
|
|
20250221,130300,93265700,6150,6150,6150,6150,0
|
|
20250221,130200,93265700,6150,6150,6150,6150,0
|
|
20250221,130100,93265700,6150,6150,6150,6150,0
|
|
20250221,130000,93265700,6150,6150,6150,6150,0
|
|
20250221,125900,93265700,6150,6150,6150,6150,0
|
|
20250221,125800,93265700,6150,6150,6150,6150,0
|
|
20250221,125700,93265700,6150,6150,6150,6150,0
|
|
20250221,125600,93265700,6150,6150,6150,6150,0
|
|
20250221,125500,93265700,6150,6150,6150,6150,5
|
|
20250221,125400,93234950,6160,6160,6160,6160,0
|
|
20250221,125300,93234950,6160,6160,6160,6160,0
|
|
20250221,125200,93234950,6160,6160,6160,6160,0
|
|
20250221,125100,93234950,6160,6160,6160,6160,0
|
|
20250221,125000,93234950,6160,6160,6160,6160,0
|
|
20250221,124900,93234950,6160,6160,6160,6160,0
|
|
20250221,124800,93234950,6160,6160,6160,6160,0
|
|
20250221,124700,93234950,6160,6160,6160,6160,0
|
|
20250221,124600,93234950,6160,6160,6160,6160,0
|
|
20250221,124500,93234950,6160,6160,6160,6160,0
|
|
20250221,124400,93234950,6160,6160,6160,6160,1
|
|
20250221,124300,93228790,6150,6150,6150,6150,1
|
|
20250221,124200,93222640,6150,6150,6150,6150,20
|
|
20250221,124100,93099640,6140,6140,6140,6140,0
|
|
20250221,124000,93099640,6140,6140,6140,6140,0
|
|
20250221,123900,93099640,6140,6140,6140,6140,0
|
|
20250221,123800,93099640,6140,6140,6140,6140,0
|
|
20250221,123700,93099640,6140,6140,6140,6140,0
|
|
20250221,123600,93099640,6140,6140,6140,6140,0
|
|
20250221,123500,93099640,6140,6140,6140,6140,0
|
|
20250221,123400,93099640,6140,6140,6140,6140,0
|
|
20250221,123300,93099640,6140,6140,6140,6140,0
|
|
20250221,123200,93099640,6140,6140,6140,6140,200
|
|
20250221,123100,91871640,6140,6140,6140,6140,0
|
|
20250221,123000,91871640,6140,6140,6140,6140,0
|
|
20250221,122900,91871640,6140,6140,6140,6140,0
|
|
20250221,122800,91871640,6140,6140,6140,6140,0
|
|
20250221,122700,91871640,6140,6140,6140,6140,0
|
|
20250221,122600,91871640,6140,6140,6140,6140,0
|
|
20250221,122500,91871640,6140,6140,6140,6140,500
|
|
20250221,122400,88801640,6140,6140,6140,6140,500
|
|
20250221,122300,85731640,6140,6140,6140,6140,800
|
|
20250221,122200,80819640,6150,6150,6150,6150,0
|
|
20250221,122100,80819640,6150,6150,6150,6150,1
|
|
20250221,122000,80813490,6130,6130,6130,6130,0
|
|
20250221,121900,80813490,6130,6130,6130,6130,0
|
|
20250221,121800,80813490,6130,6130,6130,6130,4
|
|
20250221,121700,80788970,6130,6130,6130,6130,0
|
|
20250221,121600,80788970,6130,6130,6130,6130,0
|
|
20250221,121500,80788970,6130,6130,6130,6130,0
|
|
20250221,121400,80788970,6130,6130,6130,6130,0
|
|
20250221,121300,80788970,6130,6130,6130,6130,0
|
|
20250221,121200,80788970,6130,6130,6130,6130,0
|
|
20250221,121100,80788970,6130,6130,6130,6130,0
|
|
20250221,121000,80788970,6130,6130,6130,6130,0
|
|
20250221,120900,80788970,6130,6130,6130,6130,0
|
|
20250221,120800,80788970,6130,6130,6130,6130,0
|
|
20250221,120700,80788970,6130,6130,6130,6130,2
|
|
20250221,120600,80776710,6140,6140,6140,6140,1
|
|
20250221,120500,80770570,6140,6140,6140,6140,0
|
|
20250221,120400,80770570,6140,6140,6140,6140,0
|
|
20250221,120300,80770570,6140,6140,6140,6140,0
|
|
20250221,120200,80770570,6140,6140,6140,6140,0
|
|
20250221,120100,80770570,6140,6140,6140,6140,0
|
|
20250221,120000,80770570,6140,6140,6140,6140,0
|
|
20250221,115900,80770570,6140,6140,6140,6140,0
|
|
20250221,115800,80770570,6140,6140,6140,6140,0
|
|
20250221,115700,80770570,6140,6140,6140,6140,0
|
|
20250221,115600,80770570,6140,6140,6140,6140,0
|
|
20250221,115500,80770570,6140,6140,6140,6140,0
|
|
20250221,115400,80770570,6140,6140,6140,6140,0
|
|
20250221,115300,80770570,6140,6140,6140,6140,1
|
|
20250221,115200,80764430,6120,6120,6120,6120,0
|
|
20250221,115100,80764430,6120,6120,6120,6120,0
|
|
20250221,115000,80764430,6120,6130,6130,6120,6
|
|
20250221,114900,80727700,6140,6140,6140,6140,0
|
|
20250221,114800,80727700,6140,6140,6140,6140,0
|
|
20250221,114700,80727700,6140,6140,6140,6140,0
|
|
20250221,114600,80727700,6140,6140,6140,6140,0
|
|
20250221,114500,80727700,6140,6140,6140,6140,1
|
|
20250221,114400,80721560,6160,6160,6160,6160,1
|
|
20250221,114300,80715400,6150,6160,6160,6150,278
|
|
20250221,114200,79003450,6170,6170,6170,6170,0
|
|
20250221,114100,79003450,6170,6170,6170,6170,0
|
|
20250221,114000,79003450,6170,6170,6170,6170,0
|
|
20250221,113900,79003450,6170,6170,6170,6170,0
|
|
20250221,113800,79003450,6170,6170,6170,6170,1
|
|
20250221,113700,78997280,6160,6160,6160,6160,0
|
|
20250221,113600,78997280,6160,6160,6160,6160,700
|
|
20250221,113500,74685280,6160,6160,6160,6160,0
|
|
20250221,113400,74685280,6160,6160,6160,6160,0
|
|
20250221,113300,74685280,6160,6160,6160,6160,0
|
|
20250221,113200,74685280,6160,6160,6160,6160,0
|
|
20250221,113100,74685280,6160,6160,6160,6160,79
|
|
20250221,113000,74198640,6170,6170,6170,6170,0
|
|
20250221,112900,74198640,6170,6170,6170,6170,0
|
|
20250221,112800,74198640,6170,6170,6170,6170,50
|
|
20250221,112700,73890140,6180,6180,6180,6180,0
|
|
20250221,112600,73890140,6180,6180,6180,6180,0
|
|
20250221,112500,73890140,6180,6180,6180,6180,0
|
|
20250221,112400,73890140,6180,6180,6180,6180,0
|
|
20250221,112300,73890140,6180,6180,6180,6180,0
|
|
20250221,112200,73890140,6180,6180,6180,6180,0
|
|
20250221,112100,73890140,6180,6180,6180,6180,0
|
|
20250221,112000,73890140,6180,6180,6180,6180,0
|
|
20250221,111900,73890140,6180,6180,6180,6180,200
|
|
20250221,111800,72654140,6170,6170,6170,6170,44
|
|
20250221,111700,72382660,6170,6170,6170,6170,0
|
|
20250221,111600,72382660,6170,6170,6170,6170,0
|
|
20250221,111500,72382660,6170,6160,6170,6160,28
|
|
20250221,111400,72209980,6170,6170,6170,6170,31
|
|
20250221,111300,72018710,6160,6160,6160,6160,20
|
|
20250221,111200,71895510,6160,6160,6160,6160,30
|
|
20250221,111100,71710710,6170,6160,6170,6160,245
|
|
20250221,111000,70199070,6160,6160,6160,6160,0
|
|
20250221,110900,70199070,6160,6160,6160,6160,0
|
|
20250221,110800,70199070,6160,6160,6160,6160,0
|
|
20250221,110700,70199070,6160,6160,6160,6160,0
|
|
20250221,110600,70199070,6160,6160,6160,6160,0
|
|
20250221,110500,70199070,6160,6160,6160,6160,139
|
|
20250221,110400,69342830,6160,6160,6160,6160,303
|
|
20250221,110300,67476350,6160,6160,6160,6160,0
|
|
20250221,110200,67476350,6160,6130,6160,6130,1015
|
|
20250221,110100,61228500,6130,6130,6130,6130,56
|
|
20250221,110000,60885220,6130,6110,6130,6110,811
|
|
20250221,105900,55918130,6110,6110,6110,6110,0
|
|
20250221,105800,55918130,6110,6110,6110,6110,0
|
|
20250221,105700,55918130,6110,6110,6110,6110,0
|
|
20250221,105600,55918130,6110,6110,6110,6110,0
|
|
20250221,105500,55918130,6110,6110,6110,6110,0
|
|
20250221,105400,55918130,6110,6110,6110,6110,1
|
|
20250221,105300,55912020,6100,6100,6100,6100,0
|
|
20250221,105200,55912020,6100,6100,6100,6100,0
|
|
20250221,105100,55912020,6100,6100,6100,6100,0
|
|
20250221,105000,55912020,6100,6100,6100,6100,0
|
|
20250221,104900,55912020,6100,6100,6100,6100,1
|
|
20250221,104800,55905920,6080,6100,6100,6080,147
|
|
20250221,104700,55012130,6120,6120,6120,6120,0
|
|
20250221,104600,55012130,6120,6120,6120,6120,0
|
|
20250221,104500,55012130,6120,6120,6120,6120,0
|
|
20250221,104400,55012130,6120,6120,6120,6120,0
|
|
20250221,104300,55012130,6120,6080,6120,6080,133
|
|
20250221,104200,54203450,6090,6090,6090,6090,0
|
|
20250221,104100,54203450,6090,6090,6090,6090,0
|
|
20250221,104000,54203450,6090,6140,6160,6020,4512
|
|
20250221,103900,26856120,6160,6160,6160,6160,0
|
|
20250221,103800,26856120,6160,6160,6160,6160,0
|
|
20250221,103700,26856120,6160,6160,6160,6160,0
|
|
20250221,103600,26856120,6160,6160,6160,6160,0
|
|
20250221,103500,26856120,6160,6160,6160,6160,4
|
|
20250221,103400,26831480,6160,6160,6160,6160,0
|
|
20250221,103300,26831480,6160,6160,6160,6160,0
|
|
20250221,103200,26831480,6160,6160,6160,6160,10
|
|
20250221,103100,26769880,6160,6160,6160,6160,0
|
|
20250221,103000,26769880,6160,6160,6160,6160,0
|
|
20250221,102900,26769880,6160,6160,6160,6160,0
|
|
20250221,102800,26769880,6160,6160,6160,6160,0
|
|
20250221,102700,26769880,6160,6160,6160,6160,45
|
|
20250221,102600,26492680,6150,6150,6150,6150,133
|
|
20250221,102500,25674730,6150,6150,6150,6150,0
|
|
20250221,102400,25674730,6150,6150,6150,6150,370
|
|
20250221,102300,23399230,6160,6160,6160,6160,0
|
|
20250221,102200,23399230,6160,6160,6160,6160,0
|
|
20250221,102100,23399230,6160,6160,6160,6160,0
|
|
20250221,102000,23399230,6160,6160,6160,6160,207
|
|
20250221,101900,22124110,6170,6170,6170,6170,0
|
|
20250221,101800,22124110,6170,6170,6170,6170,0
|
|
20250221,101700,22124110,6170,6170,6170,6170,0
|
|
20250221,101600,22124110,6170,6170,6170,6170,0
|
|
20250221,101500,22124110,6170,6170,6170,6170,10
|
|
20250221,101400,22062410,6170,6170,6170,6170,10
|
|
20250221,101300,22000710,6170,6170,6170,6170,11
|
|
20250221,101200,21932840,6160,6160,6160,6160,293
|
|
20250221,101100,20127960,6160,6160,6160,6160,0
|
|
20250221,101000,20127960,6160,6160,6160,6160,32
|
|
20250221,100900,19930840,6160,6160,6160,6160,0
|
|
20250221,100800,19930840,6160,6160,6160,6160,0
|
|
20250221,100700,19930840,6160,6160,6160,6160,1
|
|
20250221,100600,19924680,6160,6160,6160,6160,0
|
|
20250221,100500,19924680,6160,6160,6160,6160,5
|
|
20250221,100400,19893880,6160,6160,6160,6160,0
|
|
20250221,100300,19893880,6160,6160,6160,6160,0
|
|
20250221,100200,19893880,6160,6160,6160,6160,0
|
|
20250221,100100,19893880,6160,6160,6160,6160,0
|
|
20250221,100000,19893880,6160,6160,6160,6160,0
|
|
20250221,095900,19893880,6160,6150,6160,6150,11
|
|
20250221,095800,19826180,6150,6150,6150,6150,3
|
|
20250221,095700,19807730,6150,6150,6150,6150,4
|
|
20250221,095600,19783130,6150,6150,6150,6150,0
|
|
20250221,095500,19783130,6150,6150,6150,6150,0
|
|
20250221,095400,19783130,6150,6140,6150,6140,1100
|
|
20250221,095300,13019950,6140,6140,6140,6140,0
|
|
20250221,095200,13019950,6140,6140,6140,6140,103
|
|
20250221,095100,12387530,6140,6140,6140,6140,0
|
|
20250221,095000,12387530,6140,6140,6140,6140,0
|
|
20250221,094900,12387530,6140,6140,6140,6140,0
|
|
20250221,094800,12387530,6140,6140,6140,6140,0
|
|
20250221,094700,12387530,6140,6140,6140,6140,3
|
|
20250221,094600,12369110,6140,6140,6140,6140,7
|
|
20250221,094500,12326130,6100,6100,6100,6100,0
|
|
20250221,094400,12326130,6100,6100,6100,6100,0
|
|
20250221,094300,12326130,6100,6100,6100,6100,0
|
|
20250221,094200,12326130,6100,6100,6100,6100,23
|
|
20250221,094100,12185830,6100,6100,6100,6100,0
|
|
20250221,094000,12185830,6100,6100,6100,6100,0
|
|
20250221,093900,12185830,6100,6100,6100,6100,0
|
|
20250221,093800,12185830,6100,6130,6130,6100,859
|
|
20250221,093700,6939930,6130,6130,6130,6130,0
|
|
20250221,093600,6939930,6130,6130,6130,6130,300
|
|
20250221,093500,5100930,6130,6130,6130,6130,0
|
|
20250221,093400,5100930,6130,6130,6130,6130,0
|
|
20250221,093300,5100930,6130,6130,6130,6130,0
|
|
20250221,093200,5100930,6130,6130,6130,6130,0
|
|
20250221,093100,5100930,6130,6130,6130,6130,0
|
|
20250221,093000,5100930,6130,6130,6130,6130,0
|
|
20250221,092900,5100930,6130,6130,6130,6130,1
|
|
20250221,092800,5094800,6100,6120,6120,6100,96
|
|
20250221,092700,4507320,6120,6100,6120,6100,11
|
|
20250221,092600,4440200,6150,6150,6150,6150,0
|
|
20250221,092500,4440200,6150,6150,6150,6150,0
|
|
20250221,092400,4440200,6150,6150,6150,6150,0
|
|
20250221,092300,4440200,6150,6150,6150,6150,0
|
|
20250221,092200,4440200,6150,6150,6150,6150,0
|
|
20250221,092100,4440200,6150,6150,6150,6150,0
|
|
20250221,092000,4440200,6150,6150,6150,6150,0
|
|
20250221,091900,4440200,6150,6150,6150,6150,0
|
|
20250221,091800,4440200,6150,6150,6150,6150,0
|
|
20250221,091700,4440200,6150,6150,6150,6150,0
|
|
20250221,091600,4440200,6150,6150,6150,6150,0
|
|
20250221,091500,4440200,6150,6150,6150,6150,0
|
|
20250221,091400,4440200,6150,6100,6150,6100,170
|
|
20250221,091300,3402270,6140,6140,6140,6140,0
|
|
20250221,091200,3402270,6140,6140,6140,6140,0
|
|
20250221,091100,3402270,6140,6140,6140,6140,1
|
|
20250221,091000,3396130,6140,6140,6140,6140,0
|
|
20250221,090900,3396130,6140,6140,6140,6140,0
|
|
20250221,090800,3396130,6140,6140,6140,6140,1
|
|
20250221,090700,3389990,6110,6110,6110,6110,0
|
|
20250221,090600,3389990,6110,6120,6120,6110,162
|
|
20250221,090500,2399660,6150,6150,6150,6150,57
|
|
20250221,090400,2049110,6150,6150,6150,6150,0
|
|
20250221,090300,2049110,6150,6140,6150,6140,86
|
|
20250221,090200,1520880,6120,6120,6120,6120,2
|
|
20250221,090100,1508640,6160,6160,6160,6160,0
|
|
20250221,090000,1508640,6160,6120,6160,6120,246
|