623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,192000,90190720,6180,6180,6180,6180,202
|
|
20250224,191900,90190720,6180,6180,6180,6180,0
|
|
20250224,191800,90190720,6180,6180,6180,6180,0
|
|
20250224,191700,90190720,6180,6180,6180,6180,0
|
|
20250224,191600,90190720,6180,6180,6180,6180,0
|
|
20250224,191500,90190720,6180,6180,6180,6180,0
|
|
20250224,191400,90190720,6180,6180,6180,6180,0
|
|
20250224,191300,90190720,6180,6180,6180,6180,0
|
|
20250224,191200,90190720,6180,6180,6180,6180,0
|
|
20250224,191100,90190720,6180,6180,6180,6180,0
|
|
20250224,191000,90190720,6180,6180,6180,6180,0
|
|
20250224,190900,90190720,6180,6180,6180,6180,0
|
|
20250224,190800,90190720,6180,6180,6180,6180,0
|
|
20250224,190700,90190720,6180,6180,6180,6180,0
|
|
20250224,190600,90190720,6180,6180,6180,6180,0
|
|
20250224,190500,90190720,6180,6180,6180,6180,0
|
|
20250224,190400,90190720,6180,6180,6180,6180,0
|
|
20250224,190300,90190720,6180,6180,6180,6180,0
|
|
20250224,190200,90190720,6180,6180,6180,6180,0
|
|
20250224,190100,90190720,6180,6180,6180,6180,0
|
|
20250224,190000,90190720,6180,6180,6180,6180,0
|
|
20250224,185900,90190720,6180,6180,6180,6180,0
|
|
20250224,185800,90190720,6180,6180,6180,6180,0
|
|
20250224,185700,90190720,6180,6180,6180,6180,0
|
|
20250224,185600,90190720,6180,6180,6180,6180,0
|
|
20250224,185500,90190720,6180,6180,6180,6180,0
|
|
20250224,185400,90190720,6180,6180,6180,6180,0
|
|
20250224,185300,90190720,6180,6180,6180,6180,0
|
|
20250224,185200,90190720,6180,6180,6180,6180,0
|
|
20250224,185100,90190720,6180,6180,6180,6180,0
|
|
20250224,185000,90190720,6180,6180,6180,6180,202
|
|
20250224,184900,90190720,6180,6180,6180,6180,0
|
|
20250224,184800,90190720,6180,6180,6180,6180,0
|
|
20250224,184700,90190720,6180,6180,6180,6180,0
|
|
20250224,184600,90190720,6180,6180,6180,6180,0
|
|
20250224,184500,90190720,6180,6180,6180,6180,0
|
|
20250224,184400,90190720,6180,6180,6180,6180,0
|
|
20250224,184300,90190720,6180,6180,6180,6180,0
|
|
20250224,184200,90190720,6180,6180,6180,6180,0
|
|
20250224,184100,90190720,6180,6180,6180,6180,0
|
|
20250224,184000,90190720,6180,6180,6180,6180,0
|
|
20250224,183900,90190720,6180,6180,6180,6180,0
|
|
20250224,183800,90190720,6180,6180,6180,6180,0
|
|
20250224,183700,90190720,6180,6180,6180,6180,0
|
|
20250224,183600,90190720,6180,6180,6180,6180,0
|
|
20250224,183500,90190720,6180,6180,6180,6180,0
|
|
20250224,183400,90190720,6180,6180,6180,6180,0
|
|
20250224,183300,90190720,6180,6180,6180,6180,0
|
|
20250224,183200,90190720,6180,6180,6180,6180,0
|
|
20250224,183100,90190720,6180,6180,6180,6180,0
|
|
20250224,183000,90190720,6180,6180,6180,6180,0
|
|
20250224,182900,90190720,6180,6180,6180,6180,0
|
|
20250224,182800,90190720,6180,6180,6180,6180,0
|
|
20250224,182700,90190720,6180,6180,6180,6180,0
|
|
20250224,182600,90190720,6180,6180,6180,6180,0
|
|
20250224,182500,90190720,6180,6180,6180,6180,0
|
|
20250224,182400,90190720,6180,6180,6180,6180,0
|
|
20250224,182300,90190720,6180,6180,6180,6180,0
|
|
20250224,182200,90190720,6180,6180,6180,6180,0
|
|
20250224,182100,90190720,6180,6180,6180,6180,0
|
|
20250224,182000,90190720,6180,6180,6180,6180,202
|
|
20250224,181900,90190720,6180,6180,6180,6180,0
|
|
20250224,181800,90190720,6180,6180,6180,6180,0
|
|
20250224,181700,90190720,6180,6180,6180,6180,0
|
|
20250224,181600,90190720,6180,6180,6180,6180,0
|
|
20250224,181500,90190720,6180,6180,6180,6180,0
|
|
20250224,181400,90190720,6180,6180,6180,6180,0
|
|
20250224,181300,90190720,6180,6180,6180,6180,0
|
|
20250224,181200,90190720,6180,6180,6180,6180,0
|
|
20250224,181100,90190720,6180,6180,6180,6180,0
|
|
20250224,181000,90190720,6180,6180,6180,6180,0
|
|
20250224,180900,90190720,6180,6180,6180,6180,0
|
|
20250224,180800,90190720,6180,6180,6180,6180,0
|
|
20250224,180700,90190720,6180,6180,6180,6180,0
|
|
20250224,180600,90190720,6180,6180,6180,6180,0
|
|
20250224,180500,90190720,6180,6180,6180,6180,0
|
|
20250224,180400,90190720,6180,6180,6180,6180,0
|
|
20250224,180300,90190720,6180,6180,6180,6180,0
|
|
20250224,180200,90190720,6180,6180,6180,6180,0
|
|
20250224,180100,90190720,6180,6180,6180,6180,0
|
|
20250224,180000,90190720,6180,6180,6180,6180,0
|
|
20250224,175900,90190720,6180,6180,6180,6180,0
|
|
20250224,175800,90190720,6180,6180,6180,6180,0
|
|
20250224,175700,90190720,6180,6180,6180,6180,0
|
|
20250224,175600,90190720,6180,6180,6180,6180,0
|
|
20250224,175500,90190720,6180,6180,6180,6180,0
|
|
20250224,175400,90190720,6180,6180,6180,6180,0
|
|
20250224,175300,90190720,6180,6180,6180,6180,0
|
|
20250224,175200,90190720,6180,6180,6180,6180,0
|
|
20250224,175100,90190720,6180,6180,6180,6180,0
|
|
20250224,175000,90190720,6180,6180,6180,6180,202
|
|
20250224,174900,90190720,6180,6180,6180,6180,0
|
|
20250224,174800,90190720,6180,6180,6180,6180,0
|
|
20250224,174700,90190720,6180,6180,6180,6180,0
|
|
20250224,174600,90190720,6180,6180,6180,6180,0
|
|
20250224,174500,90190720,6180,6180,6180,6180,0
|
|
20250224,174400,90190720,6180,6180,6180,6180,0
|
|
20250224,174300,90190720,6180,6180,6180,6180,0
|
|
20250224,174200,90190720,6180,6180,6180,6180,0
|
|
20250224,174100,90190720,6180,6180,6180,6180,0
|
|
20250224,174000,90190720,6180,6180,6180,6180,0
|
|
20250224,173900,90190720,6180,6180,6180,6180,0
|
|
20250224,173800,90190720,6180,6180,6180,6180,0
|
|
20250224,173700,90190720,6180,6180,6180,6180,0
|
|
20250224,173600,90190720,6180,6180,6180,6180,0
|
|
20250224,173500,90190720,6180,6180,6180,6180,0
|
|
20250224,173400,90190720,6180,6180,6180,6180,0
|
|
20250224,173300,90190720,6180,6180,6180,6180,0
|
|
20250224,173200,90190720,6180,6180,6180,6180,0
|
|
20250224,173100,90190720,6180,6180,6180,6180,0
|
|
20250224,173000,90190720,6180,6180,6180,6180,0
|
|
20250224,172900,90190720,6180,6180,6180,6180,0
|
|
20250224,172800,90190720,6180,6180,6180,6180,0
|
|
20250224,172700,90190720,6180,6180,6180,6180,0
|
|
20250224,172600,90190720,6180,6180,6180,6180,0
|
|
20250224,172500,90190720,6180,6180,6180,6180,0
|
|
20250224,172400,90190720,6180,6180,6180,6180,0
|
|
20250224,172300,90190720,6180,6180,6180,6180,0
|
|
20250224,172200,90190720,6180,6180,6180,6180,0
|
|
20250224,172100,90190720,6180,6180,6180,6180,0
|
|
20250224,172000,90190720,6180,6180,6180,6180,202
|
|
20250224,171900,90190720,6180,6180,6180,6180,0
|
|
20250224,171800,90190720,6180,6180,6180,6180,0
|
|
20250224,171700,90190720,6180,6180,6180,6180,0
|
|
20250224,171600,90190720,6180,6180,6180,6180,0
|
|
20250224,171500,90190720,6180,6180,6180,6180,0
|
|
20250224,171400,90190720,6180,6180,6180,6180,0
|
|
20250224,171300,90190720,6180,6180,6180,6180,0
|
|
20250224,171200,90190720,6180,6180,6180,6180,0
|
|
20250224,171100,90190720,6180,6180,6180,6180,0
|
|
20250224,171000,90190720,6180,6180,6180,6180,0
|
|
20250224,170900,90190720,6180,6180,6180,6180,0
|
|
20250224,170800,90190720,6180,6180,6180,6180,0
|
|
20250224,170700,90190720,6180,6180,6180,6180,0
|
|
20250224,170600,90190720,6180,6180,6180,6180,0
|
|
20250224,170500,90190720,6180,6180,6180,6180,0
|
|
20250224,170400,90190720,6180,6180,6180,6180,0
|
|
20250224,170300,90190720,6180,6180,6180,6180,0
|
|
20250224,170200,90190720,6180,6180,6180,6180,0
|
|
20250224,170100,90190720,6180,6180,6180,6180,0
|
|
20250224,170000,90190720,6180,6180,6180,6180,0
|
|
20250224,165900,90190720,6180,6180,6180,6180,0
|
|
20250224,165800,90190720,6180,6180,6180,6180,0
|
|
20250224,165700,90190720,6180,6180,6180,6180,0
|
|
20250224,165600,90190720,6180,6180,6180,6180,0
|
|
20250224,165500,90190720,6180,6180,6180,6180,0
|
|
20250224,165400,90190720,6180,6180,6180,6180,0
|
|
20250224,165300,90190720,6180,6180,6180,6180,0
|
|
20250224,165200,90190720,6180,6180,6180,6180,0
|
|
20250224,165100,90190720,6180,6180,6180,6180,0
|
|
20250224,165000,90190720,6180,6180,6180,6180,202
|
|
20250224,164900,90190720,6180,6180,6180,6180,0
|
|
20250224,164800,90190720,6180,6180,6180,6180,0
|
|
20250224,164700,90190720,6180,6180,6180,6180,0
|
|
20250224,164600,90190720,6180,6180,6180,6180,0
|
|
20250224,164500,90190720,6180,6180,6180,6180,0
|
|
20250224,164400,90190720,6180,6180,6180,6180,0
|
|
20250224,164300,90190720,6180,6180,6180,6180,0
|
|
20250224,164200,90190720,6180,6180,6180,6180,0
|
|
20250224,164100,90190720,6180,6180,6180,6180,0
|
|
20250224,164000,90190720,6180,6180,6180,6180,0
|
|
20250224,163900,90190720,6180,6180,6180,6180,0
|
|
20250224,163800,90190720,6180,6180,6180,6180,0
|
|
20250224,163700,90190720,6180,6180,6180,6180,0
|
|
20250224,163600,90190720,6180,6180,6180,6180,0
|
|
20250224,163500,90190720,6180,6180,6180,6180,0
|
|
20250224,163400,90190720,6180,6180,6180,6180,0
|
|
20250224,163300,90190720,6180,6180,6180,6180,0
|
|
20250224,163200,90190720,6180,6180,6180,6180,0
|
|
20250224,163100,90190720,6180,6180,6180,6180,0
|
|
20250224,163000,90190720,6180,6180,6180,6180,0
|
|
20250224,162900,90190720,6180,6180,6180,6180,0
|
|
20250224,162800,90190720,6180,6180,6180,6180,0
|
|
20250224,162700,90190720,6180,6180,6180,6180,0
|
|
20250224,162600,90190720,6180,6180,6180,6180,0
|
|
20250224,162500,90190720,6180,6180,6180,6180,0
|
|
20250224,162400,90190720,6180,6180,6180,6180,0
|
|
20250224,162300,90190720,6180,6180,6180,6180,0
|
|
20250224,162200,90190720,6180,6180,6180,6180,0
|
|
20250224,162100,90190720,6180,6180,6180,6180,0
|
|
20250224,162000,90190720,6180,6180,6180,6180,202
|
|
20250224,161900,90190720,6180,6180,6180,6180,0
|
|
20250224,161800,90190720,6180,6180,6180,6180,0
|
|
20250224,161700,90190720,6180,6180,6180,6180,0
|
|
20250224,161600,90190720,6180,6180,6180,6180,0
|
|
20250224,161500,90190720,6180,6180,6180,6180,0
|
|
20250224,161400,90190720,6180,6180,6180,6180,0
|
|
20250224,161300,90190720,6180,6180,6180,6180,0
|
|
20250224,161200,90190720,6180,6180,6180,6180,0
|
|
20250224,161100,90190720,6180,6180,6180,6180,0
|
|
20250224,161000,90190720,6180,6180,6180,6180,0
|
|
20250224,160900,90190720,6180,6180,6180,6180,0
|
|
20250224,160800,90190720,6180,6180,6180,6180,0
|
|
20250224,160700,90190720,6180,6180,6180,6180,0
|
|
20250224,160600,90190720,6180,6180,6180,6180,0
|
|
20250224,160500,90190720,6180,6180,6180,6180,0
|
|
20250224,160400,90190720,6180,6180,6180,6180,0
|
|
20250224,160300,90190720,6180,6180,6180,6180,0
|
|
20250224,160200,90190720,6180,6180,6180,6180,0
|
|
20250224,160100,90190720,6180,6180,6180,6180,0
|
|
20250224,160000,90190720,6180,6180,6180,6180,0
|
|
20250224,155900,90190720,6180,6180,6180,6180,0
|
|
20250224,155800,90190720,6180,6180,6180,6180,0
|
|
20250224,155700,90190720,6180,6180,6180,6180,0
|
|
20250224,155600,90190720,6180,6180,6180,6180,0
|
|
20250224,155500,90190720,6180,6180,6180,6180,0
|
|
20250224,155400,90190720,6180,6180,6180,6180,0
|
|
20250224,155300,90190720,6180,6180,6180,6180,0
|
|
20250224,155200,90190720,6180,6180,6180,6180,0
|
|
20250224,155100,90190720,6180,6180,6180,6180,0
|
|
20250224,155000,90190720,6180,6180,6180,6180,202
|
|
20250224,154900,90190720,6180,6180,6180,6180,0
|
|
20250224,154800,90190720,6180,6180,6180,6180,0
|
|
20250224,154700,90190720,6180,6180,6180,6180,0
|
|
20250224,154600,90190720,6180,6180,6180,6180,0
|
|
20250224,154500,90190720,6180,6180,6180,6180,0
|
|
20250224,154400,90190720,6180,6180,6180,6180,0
|
|
20250224,154300,90190720,6180,6180,6180,6180,0
|
|
20250224,154200,90190720,6180,6180,6180,6180,0
|
|
20250224,154100,90190720,6180,6180,6180,6180,0
|
|
20250224,154000,90190720,6180,6180,6180,6180,0
|
|
20250224,153900,90190720,6180,6180,6180,6180,0
|
|
20250224,153800,90190720,6180,6180,6180,6180,0
|
|
20250224,153700,90190720,6180,6180,6180,6180,0
|
|
20250224,153600,90190720,6180,6180,6180,6180,0
|
|
20250224,153500,90190720,6180,6180,6180,6180,0
|
|
20250224,153400,90190720,6180,6180,6180,6180,0
|
|
20250224,153300,90190720,6180,6180,6180,6180,0
|
|
20250224,153200,90190720,6180,6180,6180,6180,0
|
|
20250224,153100,90190720,6180,6180,6180,6180,0
|
|
20250224,153000,90190720,6180,6180,6180,6180,202
|
|
20250224,152900,88942360,6230,6230,6230,6230,0
|
|
20250224,152800,88942360,6230,6230,6230,6230,0
|
|
20250224,152700,88942360,6230,6230,6230,6230,0
|
|
20250224,152600,88942360,6230,6230,6230,6230,0
|
|
20250224,152500,88942360,6230,6230,6230,6230,0
|
|
20250224,152400,88942360,6230,6230,6230,6230,0
|
|
20250224,152300,88942360,6230,6230,6230,6230,0
|
|
20250224,152200,88942360,6230,6230,6230,6230,0
|
|
20250224,152100,88942360,6230,6230,6230,6230,0
|
|
20250224,152000,88942360,6230,6230,6230,6230,0
|
|
20250224,151900,88942360,6230,6230,6230,6230,1
|
|
20250224,151800,88936130,6200,6200,6200,6200,0
|
|
20250224,151700,88936130,6200,6200,6200,6200,0
|
|
20250224,151600,88936130,6200,6200,6200,6200,0
|
|
20250224,151500,88936130,6200,6200,6200,6200,0
|
|
20250224,151400,88936130,6200,6220,6220,6200,120
|
|
20250224,151300,88191210,6230,6230,6230,6230,0
|
|
20250224,151200,88191210,6230,6230,6230,6230,0
|
|
20250224,151100,88191210,6230,6230,6230,6230,0
|
|
20250224,151000,88191210,6230,6230,6230,6230,0
|
|
20250224,150900,88191210,6230,6230,6230,6230,51
|
|
20250224,150800,87873480,6210,6210,6210,6210,0
|
|
20250224,150700,87873480,6210,6210,6210,6210,0
|
|
20250224,150600,87873480,6210,6210,6210,6210,0
|
|
20250224,150500,87873480,6210,6210,6210,6210,0
|
|
20250224,150400,87873480,6210,6210,6210,6210,0
|
|
20250224,150300,87873480,6210,6210,6210,6210,0
|
|
20250224,150200,87873480,6210,6210,6210,6210,0
|
|
20250224,150100,87873480,6210,6210,6210,6210,0
|
|
20250224,150000,87873480,6210,6210,6210,6210,0
|
|
20250224,145900,87873480,6210,6210,6210,6210,0
|
|
20250224,145800,87873480,6210,6210,6210,6210,0
|
|
20250224,145700,87873480,6210,6240,6240,6200,406
|
|
20250224,145600,85354160,6250,6250,6250,6250,20
|
|
20250224,145500,85229160,6250,6250,6250,6250,50
|
|
20250224,145400,84916660,6250,6250,6250,6250,0
|
|
20250224,145300,84916660,6250,6250,6250,6250,0
|
|
20250224,145200,84916660,6250,6250,6250,6250,0
|
|
20250224,145100,84916660,6250,6250,6250,6250,0
|
|
20250224,145000,84916660,6250,6250,6250,6250,0
|
|
20250224,144900,84916660,6250,6240,6250,6240,10
|
|
20250224,144800,84854190,6240,6240,6240,6240,22
|
|
20250224,144700,84716910,6230,6230,6230,6230,0
|
|
20250224,144600,84716910,6230,6230,6230,6230,0
|
|
20250224,144500,84716910,6230,6230,6230,6230,0
|
|
20250224,144400,84716910,6230,6230,6230,6230,0
|
|
20250224,144300,84716910,6230,6230,6230,6230,0
|
|
20250224,144200,84716910,6230,6230,6230,6230,20
|
|
20250224,144100,84592310,6230,6230,6230,6230,0
|
|
20250224,144000,84592310,6230,6230,6230,6230,0
|
|
20250224,143900,84592310,6230,6230,6230,6230,8
|
|
20250224,143800,84542470,6230,6230,6230,6230,0
|
|
20250224,143700,84542470,6230,6230,6230,6230,0
|
|
20250224,143600,84542470,6230,6230,6230,6230,0
|
|
20250224,143500,84542470,6230,6230,6230,6230,0
|
|
20250224,143400,84542470,6230,6230,6230,6230,2
|
|
20250224,143300,84530010,6230,6230,6230,6230,0
|
|
20250224,143200,84530010,6230,6230,6230,6230,0
|
|
20250224,143100,84530010,6230,6230,6230,6230,0
|
|
20250224,143000,84530010,6230,6230,6230,6230,0
|
|
20250224,142900,84530010,6230,6230,6230,6230,0
|
|
20250224,142800,84530010,6230,6230,6230,6230,0
|
|
20250224,142700,84530010,6230,6240,6240,6230,2
|
|
20250224,142600,84517540,6250,6250,6250,6250,0
|
|
20250224,142500,84517540,6250,6250,6250,6250,9
|
|
20250224,142400,84461290,6250,6250,6250,6250,3
|
|
20250224,142300,84442540,6240,6240,6240,6240,0
|
|
20250224,142200,84442540,6240,6240,6240,6240,0
|
|
20250224,142100,84442540,6240,6240,6240,6240,0
|
|
20250224,142000,84442540,6240,6240,6240,6240,0
|
|
20250224,141900,84442540,6240,6240,6240,6240,0
|
|
20250224,141800,84442540,6240,6240,6240,6240,0
|
|
20250224,141700,84442540,6240,6240,6240,6240,0
|
|
20250224,141600,84442540,6240,6240,6240,6240,0
|
|
20250224,141500,84442540,6240,6240,6240,6240,1
|
|
20250224,141400,84436300,6240,6240,6240,6240,0
|
|
20250224,141300,84436300,6240,6240,6240,6240,0
|
|
20250224,141200,84436300,6240,6240,6240,6240,50
|
|
20250224,141100,84124300,6240,6230,6240,6230,4
|
|
20250224,141000,84099360,6250,6250,6250,6250,0
|
|
20250224,140900,84099360,6250,6250,6250,6250,0
|
|
20250224,140800,84099360,6250,6250,6250,6250,0
|
|
20250224,140700,84099360,6250,6250,6250,6250,0
|
|
20250224,140600,84099360,6250,6250,6250,6250,0
|
|
20250224,140500,84099360,6250,6250,6250,6250,0
|
|
20250224,140400,84099360,6250,6250,6250,6250,0
|
|
20250224,140300,84099360,6250,6250,6250,6250,1
|
|
20250224,140200,84093110,6240,6240,6240,6240,1
|
|
20250224,140100,84086870,6250,6250,6250,6250,0
|
|
20250224,140000,84086870,6250,6250,6250,6250,0
|
|
20250224,135900,84086870,6250,6250,6250,6250,2
|
|
20250224,135800,84074370,6250,6250,6250,6250,0
|
|
20250224,135700,84074370,6250,6250,6250,6250,0
|
|
20250224,135600,84074370,6250,6250,6250,6250,0
|
|
20250224,135500,84074370,6250,6230,6250,6230,1009
|
|
20250224,135400,77772890,6230,6230,6230,6230,0
|
|
20250224,135300,77772890,6230,6230,6230,6230,3
|
|
20250224,135200,77754200,6230,6230,6230,6230,0
|
|
20250224,135100,77754200,6230,6230,6230,6230,0
|
|
20250224,135000,77754200,6230,6230,6230,6230,3
|
|
20250224,134900,77735510,6250,6240,6250,6240,231
|
|
20250224,134800,76293160,6250,6250,6250,6250,0
|
|
20250224,134700,76293160,6250,6240,6250,6240,17
|
|
20250224,134600,76187070,6240,6240,6240,6240,287
|
|
20250224,134500,74396190,6240,6240,6240,6240,240
|
|
20250224,134400,72898590,6240,6230,6240,6230,878
|
|
20250224,134300,67423900,6230,6220,6230,6220,2
|
|
20250224,134200,67411450,6220,6220,6220,6220,0
|
|
20250224,134100,67411450,6220,6220,6220,6220,597
|
|
20250224,134000,63698110,6210,6210,6210,6210,200
|
|
20250224,133900,62456110,6210,6200,6210,6200,1569
|
|
20250224,133800,52721710,6200,6200,6200,6200,5
|
|
20250224,133700,52690710,6190,6190,6190,6190,0
|
|
20250224,133600,52690710,6190,6190,6190,6190,0
|
|
20250224,133500,52690710,6190,6190,6190,6190,0
|
|
20250224,133400,52690710,6190,6190,6190,6190,0
|
|
20250224,133300,52690710,6190,6190,6190,6190,0
|
|
20250224,133200,52690710,6190,6190,6190,6190,0
|
|
20250224,133100,52690710,6190,6190,6190,6190,0
|
|
20250224,133000,52690710,6190,6190,6190,6190,0
|
|
20250224,132900,52690710,6190,6190,6190,6190,0
|
|
20250224,132800,52690710,6190,6190,6190,6190,6
|
|
20250224,132700,52653570,6200,6200,6200,6200,0
|
|
20250224,132600,52653570,6200,6200,6200,6200,0
|
|
20250224,132500,52653570,6200,6200,6200,6200,0
|
|
20250224,132400,52653570,6200,6200,6200,6200,0
|
|
20250224,132300,52653570,6200,6200,6200,6200,200
|
|
20250224,132200,51413570,6190,6190,6190,6190,0
|
|
20250224,132100,51413570,6190,6190,6190,6190,0
|
|
20250224,132000,51413570,6190,6190,6190,6190,0
|
|
20250224,131900,51413570,6190,6190,6190,6190,0
|
|
20250224,131800,51413570,6190,6190,6190,6190,0
|
|
20250224,131700,51413570,6190,6190,6190,6190,0
|
|
20250224,131600,51413570,6190,6190,6190,6190,0
|
|
20250224,131500,51413570,6190,6190,6190,6190,200
|
|
20250224,131400,50175570,6200,6200,6200,6200,0
|
|
20250224,131300,50175570,6200,6200,6200,6200,0
|
|
20250224,131200,50175570,6200,6200,6200,6200,0
|
|
20250224,131100,50175570,6200,6200,6200,6200,80
|
|
20250224,131000,49679570,6200,6200,6200,6200,500
|
|
20250224,130900,46579570,6190,6190,6190,6190,0
|
|
20250224,130800,46579570,6190,6190,6190,6190,220
|
|
20250224,130700,45217770,6200,6200,6200,6200,0
|
|
20250224,130600,45217770,6200,6200,6200,6200,0
|
|
20250224,130500,45217770,6200,6200,6200,6200,0
|
|
20250224,130400,45217770,6200,6200,6200,6200,0
|
|
20250224,130300,45217770,6200,6200,6200,6200,0
|
|
20250224,130200,45217770,6200,6200,6200,6200,0
|
|
20250224,130100,45217770,6200,6200,6200,6200,0
|
|
20250224,130000,45217770,6200,6200,6200,6200,0
|
|
20250224,125900,45217770,6200,6200,6200,6200,0
|
|
20250224,125800,45217770,6200,6200,6200,6200,0
|
|
20250224,125700,45217770,6200,6200,6200,6200,0
|
|
20250224,125600,45217770,6200,6200,6200,6200,0
|
|
20250224,125500,45217770,6200,6200,6200,6200,0
|
|
20250224,125400,45217770,6200,6200,6200,6200,0
|
|
20250224,125300,45217770,6200,6200,6200,6200,0
|
|
20250224,125200,45217770,6200,6200,6200,6200,0
|
|
20250224,125100,45217770,6200,6200,6200,6200,0
|
|
20250224,125000,45217770,6200,6200,6200,6200,0
|
|
20250224,124900,45217770,6200,6200,6200,6200,0
|
|
20250224,124800,45217770,6200,6200,6200,6200,0
|
|
20250224,124700,45217770,6200,6200,6200,6200,0
|
|
20250224,124600,45217770,6200,6200,6200,6200,0
|
|
20250224,124500,45217770,6200,6200,6200,6200,0
|
|
20250224,124400,45217770,6200,6200,6200,6200,0
|
|
20250224,124300,45217770,6200,6200,6200,6190,607
|
|
20250224,124200,41460410,6200,6200,6200,6200,406
|
|
20250224,124100,38943210,6200,6200,6200,6200,69
|
|
20250224,124000,38515410,6190,6190,6190,6190,0
|
|
20250224,123900,38515410,6190,6190,6190,6190,0
|
|
20250224,123800,38515410,6190,6190,6190,6190,0
|
|
20250224,123700,38515410,6190,6190,6190,6190,0
|
|
20250224,123600,38515410,6190,6190,6190,6190,0
|
|
20250224,123500,38515410,6190,6190,6190,6190,0
|
|
20250224,123400,38515410,6190,6190,6190,6190,28
|
|
20250224,123300,38342090,6190,6190,6190,6190,35
|
|
20250224,123200,38125440,6200,6200,6200,6200,3
|
|
20250224,123100,38106840,6190,6190,6190,6190,0
|
|
20250224,123000,38106840,6190,6190,6190,6190,0
|
|
20250224,122900,38106840,6190,6190,6190,6190,0
|
|
20250224,122800,38106840,6190,6190,6190,6190,0
|
|
20250224,122700,38106840,6190,6190,6190,6190,20
|
|
20250224,122600,37983040,6190,6190,6190,6190,0
|
|
20250224,122500,37983040,6190,6200,6200,6190,12
|
|
20250224,122400,37908660,6170,6170,6170,6170,0
|
|
20250224,122300,37908660,6170,6170,6170,6170,25
|
|
20250224,122200,37754410,6200,6200,6200,6200,1
|
|
20250224,122100,37748210,6200,6200,6200,6200,33
|
|
20250224,122000,37543610,6200,6200,6200,6200,0
|
|
20250224,121900,37543610,6200,6180,6200,6180,965
|
|
20250224,121800,31563480,6170,6170,6170,6170,0
|
|
20250224,121700,31563480,6170,6170,6170,6170,0
|
|
20250224,121600,31563480,6170,6170,6170,6170,0
|
|
20250224,121500,31563480,6170,6170,6170,6170,12
|
|
20250224,121400,31489440,6160,6160,6160,6160,0
|
|
20250224,121300,31489440,6160,6160,6160,6160,0
|
|
20250224,121200,31489440,6160,6160,6160,6160,0
|
|
20250224,121100,31489440,6160,6160,6160,6160,62
|
|
20250224,121000,31107520,6160,6160,6160,6160,0
|
|
20250224,120900,31107520,6160,6160,6160,6160,0
|
|
20250224,120800,31107520,6160,6160,6160,6160,0
|
|
20250224,120700,31107520,6160,6160,6160,6160,0
|
|
20250224,120600,31107520,6160,6160,6160,6160,0
|
|
20250224,120500,31107520,6160,6160,6160,6160,0
|
|
20250224,120400,31107520,6160,6160,6160,6160,0
|
|
20250224,120300,31107520,6160,6160,6160,6160,0
|
|
20250224,120200,31107520,6160,6160,6160,6160,0
|
|
20250224,120100,31107520,6160,6160,6160,6160,0
|
|
20250224,120000,31107520,6160,6160,6160,6160,0
|
|
20250224,115900,31107520,6160,6160,6160,6160,0
|
|
20250224,115800,31107520,6160,6160,6160,6160,0
|
|
20250224,115700,31107520,6160,6160,6160,6160,0
|
|
20250224,115600,31107520,6160,6160,6160,6160,0
|
|
20250224,115500,31107520,6160,6160,6160,6160,0
|
|
20250224,115400,31107520,6160,6160,6160,6160,0
|
|
20250224,115300,31107520,6160,6160,6160,6160,0
|
|
20250224,115200,31107520,6160,6160,6160,6160,9
|
|
20250224,115100,31052080,6170,6170,6170,6170,1
|
|
20250224,115000,31045910,6160,6160,6160,6160,1
|
|
20250224,114900,31039750,6170,6170,6170,6170,0
|
|
20250224,114800,31039750,6170,6170,6170,6170,0
|
|
20250224,114700,31039750,6170,6170,6170,6170,0
|
|
20250224,114600,31039750,6170,6170,6170,6170,5
|
|
20250224,114500,31008900,6160,6160,6160,6160,10
|
|
20250224,114400,30947300,6170,6170,6170,6170,0
|
|
20250224,114300,30947300,6170,6170,6170,6170,0
|
|
20250224,114200,30947300,6170,6170,6170,6170,0
|
|
20250224,114100,30947300,6170,6170,6170,6170,0
|
|
20250224,114000,30947300,6170,6170,6170,6170,0
|
|
20250224,113900,30947300,6170,6170,6170,6170,0
|
|
20250224,113800,30947300,6170,6170,6170,6170,5
|
|
20250224,113700,30916450,6170,6170,6170,6170,2
|
|
20250224,113600,30904110,6170,6170,6170,6170,0
|
|
20250224,113500,30904110,6170,6170,6170,6170,0
|
|
20250224,113400,30904110,6170,6170,6170,6170,0
|
|
20250224,113300,30904110,6170,6170,6170,6170,0
|
|
20250224,113200,30904110,6170,6170,6170,6170,0
|
|
20250224,113100,30904110,6170,6160,6170,6160,163
|
|
20250224,113000,29898420,6140,6140,6140,6140,1
|
|
20250224,112900,29892280,6140,6140,6140,6140,0
|
|
20250224,112800,29892280,6140,6140,6140,6140,0
|
|
20250224,112700,29892280,6140,6140,6140,6140,0
|
|
20250224,112600,29892280,6140,6140,6140,6140,0
|
|
20250224,112500,29892280,6140,6140,6140,6140,50
|
|
20250224,112400,29585280,6140,6140,6140,6140,0
|
|
20250224,112300,29585280,6140,6140,6140,6140,0
|
|
20250224,112200,29585280,6140,6140,6140,6140,0
|
|
20250224,112100,29585280,6140,6140,6140,6140,0
|
|
20250224,112000,29585280,6140,6140,6140,6140,0
|
|
20250224,111900,29585280,6140,6140,6140,6140,0
|
|
20250224,111800,29585280,6140,6140,6140,6140,0
|
|
20250224,111700,29585280,6140,6140,6140,6140,0
|
|
20250224,111600,29585280,6140,6140,6140,6140,0
|
|
20250224,111500,29585280,6140,6140,6140,6140,0
|
|
20250224,111400,29585280,6140,6140,6140,6140,0
|
|
20250224,111300,29585280,6140,6140,6140,6140,0
|
|
20250224,111200,29585280,6140,6140,6140,6140,0
|
|
20250224,111100,29585280,6140,6140,6140,6140,0
|
|
20250224,111000,29585280,6140,6140,6140,6140,0
|
|
20250224,110900,29585280,6140,6140,6140,6140,0
|
|
20250224,110800,29585280,6140,6140,6140,6140,0
|
|
20250224,110700,29585280,6140,6140,6140,6140,0
|
|
20250224,110600,29585280,6140,6140,6140,6140,0
|
|
20250224,110500,29585280,6140,6140,6140,6140,1
|
|
20250224,110400,29579140,6160,6160,6160,6160,0
|
|
20250224,110300,29579140,6160,6160,6160,6160,0
|
|
20250224,110200,29579140,6160,6160,6160,6160,0
|
|
20250224,110100,29579140,6160,6160,6160,6160,0
|
|
20250224,110000,29579140,6160,6160,6160,6160,0
|
|
20250224,105900,29579140,6160,6160,6160,6160,0
|
|
20250224,105800,29579140,6160,6160,6160,6160,0
|
|
20250224,105700,29579140,6160,6160,6160,6160,0
|
|
20250224,105600,29579140,6160,6160,6160,6160,0
|
|
20250224,105500,29579140,6160,6160,6160,6160,0
|
|
20250224,105400,29579140,6160,6160,6160,6160,0
|
|
20250224,105300,29579140,6160,6160,6160,6160,0
|
|
20250224,105200,29579140,6160,6160,6160,6160,0
|
|
20250224,105100,29579140,6160,6160,6160,6160,0
|
|
20250224,105000,29579140,6160,6150,6200,6150,184
|
|
20250224,104900,28444300,6150,6150,6150,6150,0
|
|
20250224,104800,28444300,6150,6150,6150,6150,0
|
|
20250224,104700,28444300,6150,6150,6150,6150,0
|
|
20250224,104600,28444300,6150,6150,6150,6150,0
|
|
20250224,104500,28444300,6150,6150,6150,6150,0
|
|
20250224,104400,28444300,6150,6150,6150,6150,4
|
|
20250224,104300,28419700,6140,6140,6140,6140,0
|
|
20250224,104200,28419700,6140,6140,6140,6140,0
|
|
20250224,104100,28419700,6140,6140,6140,6140,0
|
|
20250224,104000,28419700,6140,6140,6140,6140,0
|
|
20250224,103900,28419700,6140,6140,6140,6140,0
|
|
20250224,103800,28419700,6140,6140,6140,6140,0
|
|
20250224,103700,28419700,6140,6140,6140,6140,2
|
|
20250224,103600,28407420,6140,6140,6140,6140,2
|
|
20250224,103500,28395140,6140,6140,6140,6140,0
|
|
20250224,103400,28395140,6140,6140,6140,6140,0
|
|
20250224,103300,28395140,6140,6140,6140,6140,0
|
|
20250224,103200,28395140,6140,6140,6140,6140,10
|
|
20250224,103100,28333740,6120,6120,6120,6120,0
|
|
20250224,103000,28333740,6120,6120,6120,6120,0
|
|
20250224,102900,28333740,6120,6120,6120,6120,0
|
|
20250224,102800,28333740,6120,6120,6120,6120,0
|
|
20250224,102700,28333740,6120,6120,6120,6120,0
|
|
20250224,102600,28333740,6120,6120,6120,6120,0
|
|
20250224,102500,28333740,6120,6120,6120,6120,0
|
|
20250224,102400,28333740,6120,6120,6120,6120,19
|
|
20250224,102300,28217460,6120,6120,6120,6120,0
|
|
20250224,102200,28217460,6120,6120,6120,6120,0
|
|
20250224,102100,28217460,6120,6120,6120,6120,0
|
|
20250224,102000,28217460,6120,6120,6120,6120,0
|
|
20250224,101900,28217460,6120,6120,6120,6120,0
|
|
20250224,101800,28217460,6120,6120,6120,6120,0
|
|
20250224,101700,28217460,6120,6120,6120,6120,0
|
|
20250224,101600,28217460,6120,6120,6120,6120,32
|
|
20250224,101500,28021620,6120,6120,6120,6120,300
|
|
20250224,101400,26185620,6120,6120,6120,6120,0
|
|
20250224,101300,26185620,6120,6120,6120,6120,0
|
|
20250224,101200,26185620,6120,6120,6120,6120,0
|
|
20250224,101100,26185620,6120,6120,6120,6120,10
|
|
20250224,101000,26124420,6100,6080,6100,6080,599
|
|
20250224,100900,22475500,6090,6090,6090,6090,0
|
|
20250224,100800,22475500,6090,6090,6090,6090,0
|
|
20250224,100700,22475500,6090,6090,6090,6090,0
|
|
20250224,100600,22475500,6090,6090,6090,6090,0
|
|
20250224,100500,22475500,6090,6090,6090,6090,0
|
|
20250224,100400,22475500,6090,6090,6090,6090,0
|
|
20250224,100300,22475500,6090,6090,6090,6090,0
|
|
20250224,100200,22475500,6090,6100,6100,6090,1101
|
|
20250224,100100,15770280,6110,6110,6110,6110,0
|
|
20250224,100000,15770280,6110,6110,6110,6110,0
|
|
20250224,095900,15770280,6110,6110,6110,6110,5
|
|
20250224,095800,15739730,6120,6120,6120,6120,0
|
|
20250224,095700,15739730,6120,6120,6120,6120,1
|
|
20250224,095600,15733610,6120,6120,6120,6120,0
|
|
20250224,095500,15733610,6120,6120,6120,6120,0
|
|
20250224,095400,15733610,6120,6120,6120,6120,1
|
|
20250224,095300,15727490,6120,6120,6120,6120,0
|
|
20250224,095200,15727490,6120,6140,6140,6110,26
|
|
20250224,095100,15568260,6120,6120,6120,6120,0
|
|
20250224,095000,15568260,6120,6150,6150,6120,63
|
|
20250224,094900,15181900,6150,6150,6150,6150,0
|
|
20250224,094800,15181900,6150,6150,6150,6150,0
|
|
20250224,094700,15181900,6150,6150,6150,6150,0
|
|
20250224,094600,15181900,6150,6150,6150,6150,0
|
|
20250224,094500,15181900,6150,6150,6150,6150,0
|
|
20250224,094400,15181900,6150,6170,6170,6150,355
|
|
20250224,094300,12995200,6180,6180,6180,6180,2
|
|
20250224,094200,12982840,6190,6170,6190,6170,5
|
|
20250224,094100,12951940,6170,6170,6170,6170,0
|
|
20250224,094000,12951940,6170,6150,6170,6150,13
|
|
20250224,093900,12871950,6160,6160,6160,6160,1
|
|
20250224,093800,12865790,6200,6200,6200,6200,0
|
|
20250224,093700,12865790,6200,6200,6200,6200,0
|
|
20250224,093600,12865790,6200,6200,6200,6200,0
|
|
20250224,093500,12865790,6200,6200,6200,6200,0
|
|
20250224,093400,12865790,6200,6200,6200,6200,0
|
|
20250224,093300,12865790,6200,6150,6210,6150,2007
|
|
20250224,093200,436800,6160,6160,6160,6160,0
|
|
20250224,093100,436800,6160,6160,6160,6160,0
|
|
20250224,093000,436800,6160,6160,6160,6160,0
|
|
20250224,092900,436800,6160,6160,6160,6160,0
|
|
20250224,092800,436800,6160,6160,6160,6160,0
|
|
20250224,092700,436800,6160,6160,6160,6160,0
|
|
20250224,092600,436800,6160,6160,6160,6160,0
|
|
20250224,092500,436800,6160,6160,6160,6160,2
|
|
20250224,092400,424480,6170,6170,6170,6170,0
|
|
20250224,092300,424480,6170,6170,6170,6170,0
|
|
20250224,092200,424480,6170,6170,6170,6170,0
|
|
20250224,092100,424480,6170,6160,6170,6160,12
|
|
20250224,092000,350450,6150,6150,6150,6150,0
|
|
20250224,091900,350450,6150,6150,6150,6150,0
|
|
20250224,091800,350450,6150,6150,6150,6150,0
|
|
20250224,091700,350450,6150,6150,6150,6150,0
|
|
20250224,091600,350450,6150,6150,6150,6150,0
|
|
20250224,091500,350450,6150,6150,6150,6150,10
|
|
20250224,091400,288950,6150,6150,6150,6150,0
|
|
20250224,091300,288950,6150,6150,6150,6150,0
|
|
20250224,091200,288950,6150,6120,6150,6120,3
|
|
20250224,091100,270540,6150,6150,6150,6150,0
|
|
20250224,091000,270540,6150,6150,6150,6150,0
|
|
20250224,090900,270540,6150,6150,6150,6150,0
|
|
20250224,090800,270540,6150,6150,6150,6150,0
|
|
20250224,090700,270540,6150,6150,6150,6150,0
|
|
20250224,090600,270540,6150,6150,6150,6150,0
|
|
20250224,090500,270540,6150,6150,6150,6150,0
|
|
20250224,090400,270540,6150,6150,6150,6150,0
|
|
20250224,090300,270540,6150,6150,6150,6150,0
|
|
20250224,090200,270540,6150,6150,6150,6150,1
|
|
20250224,090100,264390,6110,6110,6110,6110,0
|
|
20250224,090000,264390,6110,6150,6150,6110,43
|