676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,201300,123909350,6770,6770,6770,6770,1147
|
|
20250206,201200,123909350,6770,6770,6770,6770,0
|
|
20250206,201100,123909350,6770,6770,6770,6770,0
|
|
20250206,201000,123909350,6770,6770,6770,6770,0
|
|
20250206,200900,123909350,6770,6770,6770,6770,0
|
|
20250206,200800,123909350,6770,6770,6770,6770,0
|
|
20250206,200700,123909350,6770,6770,6770,6770,0
|
|
20250206,200600,123909350,6770,6770,6770,6770,0
|
|
20250206,200500,123909350,6770,6770,6770,6770,0
|
|
20250206,200400,123909350,6770,6770,6770,6770,0
|
|
20250206,200300,123909350,6770,6770,6770,6770,0
|
|
20250206,200200,123909350,6770,6770,6770,6770,0
|
|
20250206,200100,123909350,6770,6770,6770,6770,0
|
|
20250206,200000,123909350,6770,6770,6770,6770,0
|
|
20250206,195900,123909350,6770,6770,6770,6770,0
|
|
20250206,195800,123909350,6770,6770,6770,6770,0
|
|
20250206,195700,123909350,6770,6770,6770,6770,0
|
|
20250206,195600,123909350,6770,6770,6770,6770,0
|
|
20250206,195500,123909350,6770,6770,6770,6770,0
|
|
20250206,195400,123909350,6770,6770,6770,6770,0
|
|
20250206,195300,123909350,6770,6770,6770,6770,0
|
|
20250206,195200,123909350,6770,6770,6770,6770,0
|
|
20250206,195100,123909350,6770,6770,6770,6770,0
|
|
20250206,195000,123909350,6770,6770,6770,6770,0
|
|
20250206,194900,123909350,6770,6770,6770,6770,0
|
|
20250206,194800,123909350,6770,6770,6770,6770,0
|
|
20250206,194700,123909350,6770,6770,6770,6770,0
|
|
20250206,194600,123909350,6770,6770,6770,6770,0
|
|
20250206,194500,123909350,6770,6770,6770,6770,0
|
|
20250206,194400,123909350,6770,6770,6770,6770,0
|
|
20250206,194300,123909350,6770,6770,6770,6770,1147
|
|
20250206,194200,123909350,6770,6770,6770,6770,0
|
|
20250206,194100,123909350,6770,6770,6770,6770,0
|
|
20250206,194000,123909350,6770,6770,6770,6770,0
|
|
20250206,193900,123909350,6770,6770,6770,6770,0
|
|
20250206,193800,123909350,6770,6770,6770,6770,0
|
|
20250206,193700,123909350,6770,6770,6770,6770,0
|
|
20250206,193600,123909350,6770,6770,6770,6770,0
|
|
20250206,193500,123909350,6770,6770,6770,6770,0
|
|
20250206,193400,123909350,6770,6770,6770,6770,0
|
|
20250206,193300,123909350,6770,6770,6770,6770,0
|
|
20250206,193200,123909350,6770,6770,6770,6770,0
|
|
20250206,193100,123909350,6770,6770,6770,6770,0
|
|
20250206,193000,123909350,6770,6770,6770,6770,0
|
|
20250206,192900,123909350,6770,6770,6770,6770,0
|
|
20250206,192800,123909350,6770,6770,6770,6770,0
|
|
20250206,192700,123909350,6770,6770,6770,6770,0
|
|
20250206,192600,123909350,6770,6770,6770,6770,0
|
|
20250206,192500,123909350,6770,6770,6770,6770,0
|
|
20250206,192400,123909350,6770,6770,6770,6770,0
|
|
20250206,192300,123909350,6770,6770,6770,6770,0
|
|
20250206,192200,123909350,6770,6770,6770,6770,0
|
|
20250206,192100,123909350,6770,6770,6770,6770,0
|
|
20250206,192000,123909350,6770,6770,6770,6770,0
|
|
20250206,191900,123909350,6770,6770,6770,6770,0
|
|
20250206,191800,123909350,6770,6770,6770,6770,0
|
|
20250206,191700,123909350,6770,6770,6770,6770,0
|
|
20250206,191600,123909350,6770,6770,6770,6770,0
|
|
20250206,191500,123909350,6770,6770,6770,6770,0
|
|
20250206,191400,123909350,6770,6770,6770,6770,0
|
|
20250206,191300,123909350,6770,6770,6770,6770,1147
|
|
20250206,191200,123909350,6770,6770,6770,6770,0
|
|
20250206,191100,123909350,6770,6770,6770,6770,0
|
|
20250206,191000,123909350,6770,6770,6770,6770,0
|
|
20250206,190900,123909350,6770,6770,6770,6770,0
|
|
20250206,190800,123909350,6770,6770,6770,6770,0
|
|
20250206,190700,123909350,6770,6770,6770,6770,0
|
|
20250206,190600,123909350,6770,6770,6770,6770,0
|
|
20250206,190500,123909350,6770,6770,6770,6770,0
|
|
20250206,190400,123909350,6770,6770,6770,6770,0
|
|
20250206,190300,123909350,6770,6770,6770,6770,0
|
|
20250206,190200,123909350,6770,6770,6770,6770,0
|
|
20250206,190100,123909350,6770,6770,6770,6770,0
|
|
20250206,190000,123909350,6770,6770,6770,6770,0
|
|
20250206,185900,123909350,6770,6770,6770,6770,0
|
|
20250206,185800,123909350,6770,6770,6770,6770,0
|
|
20250206,185700,123909350,6770,6770,6770,6770,0
|
|
20250206,185600,123909350,6770,6770,6770,6770,0
|
|
20250206,185500,123909350,6770,6770,6770,6770,0
|
|
20250206,185400,123909350,6770,6770,6770,6770,0
|
|
20250206,185300,123909350,6770,6770,6770,6770,0
|
|
20250206,185200,123909350,6770,6770,6770,6770,0
|
|
20250206,185100,123909350,6770,6770,6770,6770,0
|
|
20250206,185000,123909350,6770,6770,6770,6770,0
|
|
20250206,184900,123909350,6770,6770,6770,6770,0
|
|
20250206,184800,123909350,6770,6770,6770,6770,0
|
|
20250206,184700,123909350,6770,6770,6770,6770,0
|
|
20250206,184600,123909350,6770,6770,6770,6770,0
|
|
20250206,184500,123909350,6770,6770,6770,6770,0
|
|
20250206,184400,123909350,6770,6770,6770,6770,0
|
|
20250206,184300,123909350,6770,6770,6770,6770,1147
|
|
20250206,184200,123909350,6770,6770,6770,6770,0
|
|
20250206,184100,123909350,6770,6770,6770,6770,0
|
|
20250206,184000,123909350,6770,6770,6770,6770,0
|
|
20250206,183900,123909350,6770,6770,6770,6770,0
|
|
20250206,183800,123909350,6770,6770,6770,6770,0
|
|
20250206,183700,123909350,6770,6770,6770,6770,0
|
|
20250206,183600,123909350,6770,6770,6770,6770,0
|
|
20250206,183500,123909350,6770,6770,6770,6770,0
|
|
20250206,183400,123909350,6770,6770,6770,6770,0
|
|
20250206,183300,123909350,6770,6770,6770,6770,0
|
|
20250206,183200,123909350,6770,6770,6770,6770,0
|
|
20250206,183100,123909350,6770,6770,6770,6770,0
|
|
20250206,183000,123909350,6770,6770,6770,6770,0
|
|
20250206,182900,123909350,6770,6770,6770,6770,0
|
|
20250206,182800,123909350,6770,6770,6770,6770,0
|
|
20250206,182700,123909350,6770,6770,6770,6770,0
|
|
20250206,182600,123909350,6770,6770,6770,6770,0
|
|
20250206,182500,123909350,6770,6770,6770,6770,0
|
|
20250206,182400,123909350,6770,6770,6770,6770,0
|
|
20250206,182300,123909350,6770,6770,6770,6770,0
|
|
20250206,182200,123909350,6770,6770,6770,6770,0
|
|
20250206,182100,123909350,6770,6770,6770,6770,0
|
|
20250206,182000,123909350,6770,6770,6770,6770,0
|
|
20250206,181900,123909350,6770,6770,6770,6770,0
|
|
20250206,181800,123909350,6770,6770,6770,6770,0
|
|
20250206,181700,123909350,6770,6770,6770,6770,0
|
|
20250206,181600,123909350,6770,6770,6770,6770,0
|
|
20250206,181500,123909350,6770,6770,6770,6770,0
|
|
20250206,181400,123909350,6770,6770,6770,6770,0
|
|
20250206,181300,123909350,6770,6770,6770,6770,1147
|
|
20250206,181200,123909350,6770,6770,6770,6770,0
|
|
20250206,181100,123909350,6770,6770,6770,6770,0
|
|
20250206,181000,123909350,6770,6770,6770,6770,0
|
|
20250206,180900,123909350,6770,6770,6770,6770,0
|
|
20250206,180800,123909350,6770,6770,6770,6770,0
|
|
20250206,180700,123909350,6770,6770,6770,6770,0
|
|
20250206,180600,123909350,6770,6770,6770,6770,0
|
|
20250206,180500,123909350,6770,6770,6770,6770,0
|
|
20250206,180400,123909350,6770,6770,6770,6770,0
|
|
20250206,180300,123909350,6770,6770,6770,6770,0
|
|
20250206,180200,123909350,6770,6770,6770,6770,0
|
|
20250206,180100,123909350,6770,6770,6770,6770,0
|
|
20250206,180000,123909350,6770,6770,6770,6770,0
|
|
20250206,175900,123909350,6770,6770,6770,6770,0
|
|
20250206,175800,123909350,6770,6770,6770,6770,0
|
|
20250206,175700,123909350,6770,6770,6770,6770,0
|
|
20250206,175600,123909350,6770,6770,6770,6770,0
|
|
20250206,175500,123909350,6770,6770,6770,6770,0
|
|
20250206,175400,123909350,6770,6770,6770,6770,0
|
|
20250206,175300,123909350,6770,6770,6770,6770,0
|
|
20250206,175200,123909350,6770,6770,6770,6770,0
|
|
20250206,175100,123909350,6770,6770,6770,6770,0
|
|
20250206,175000,123909350,6770,6770,6770,6770,0
|
|
20250206,174900,123909350,6770,6770,6770,6770,0
|
|
20250206,174800,123909350,6770,6770,6770,6770,0
|
|
20250206,174700,123909350,6770,6770,6770,6770,0
|
|
20250206,174600,123909350,6770,6770,6770,6770,0
|
|
20250206,174500,123909350,6770,6770,6770,6770,0
|
|
20250206,174400,123909350,6770,6770,6770,6770,0
|
|
20250206,174300,123909350,6770,6770,6770,6770,1147
|
|
20250206,174200,123909350,6770,6770,6770,6770,0
|
|
20250206,174100,123909350,6770,6770,6770,6770,0
|
|
20250206,174000,123909350,6770,6770,6770,6770,0
|
|
20250206,173900,123909350,6770,6770,6770,6770,0
|
|
20250206,173800,123909350,6770,6770,6770,6770,0
|
|
20250206,173700,123909350,6770,6770,6770,6770,0
|
|
20250206,173600,123909350,6770,6770,6770,6770,0
|
|
20250206,173500,123909350,6770,6770,6770,6770,0
|
|
20250206,173400,123909350,6770,6770,6770,6770,0
|
|
20250206,173300,123909350,6770,6770,6770,6770,0
|
|
20250206,173200,123909350,6770,6770,6770,6770,0
|
|
20250206,173100,123909350,6770,6770,6770,6770,0
|
|
20250206,173000,123909350,6770,6770,6770,6770,0
|
|
20250206,172900,123909350,6770,6770,6770,6770,0
|
|
20250206,172800,123909350,6770,6770,6770,6770,0
|
|
20250206,172700,123909350,6770,6770,6770,6770,0
|
|
20250206,172600,123909350,6770,6770,6770,6770,0
|
|
20250206,172500,123909350,6770,6770,6770,6770,0
|
|
20250206,172400,123909350,6770,6770,6770,6770,0
|
|
20250206,172300,123909350,6770,6770,6770,6770,0
|
|
20250206,172200,123909350,6770,6770,6770,6770,0
|
|
20250206,172100,123909350,6770,6770,6770,6770,0
|
|
20250206,172000,123909350,6770,6770,6770,6770,0
|
|
20250206,171900,123909350,6770,6770,6770,6770,0
|
|
20250206,171800,123909350,6770,6770,6770,6770,0
|
|
20250206,171700,123909350,6770,6770,6770,6770,0
|
|
20250206,171600,123909350,6770,6770,6770,6770,0
|
|
20250206,171500,123909350,6770,6770,6770,6770,0
|
|
20250206,171400,123909350,6770,6770,6770,6770,0
|
|
20250206,171300,123909350,6770,6770,6770,6770,1147
|
|
20250206,171200,123909350,6770,6770,6770,6770,0
|
|
20250206,171100,123909350,6770,6770,6770,6770,0
|
|
20250206,171000,123909350,6770,6770,6770,6770,0
|
|
20250206,170900,123909350,6770,6770,6770,6770,0
|
|
20250206,170800,123909350,6770,6770,6770,6770,0
|
|
20250206,170700,123909350,6770,6770,6770,6770,0
|
|
20250206,170600,123909350,6770,6770,6770,6770,0
|
|
20250206,170500,123909350,6770,6770,6770,6770,0
|
|
20250206,170400,123909350,6770,6770,6770,6770,0
|
|
20250206,170300,123909350,6770,6770,6770,6770,0
|
|
20250206,170200,123909350,6770,6770,6770,6770,0
|
|
20250206,170100,123909350,6770,6770,6770,6770,0
|
|
20250206,170000,123909350,6770,6770,6770,6770,0
|
|
20250206,165900,123909350,6770,6770,6770,6770,0
|
|
20250206,165800,123909350,6770,6770,6770,6770,0
|
|
20250206,165700,123909350,6770,6770,6770,6770,0
|
|
20250206,165600,123909350,6770,6770,6770,6770,0
|
|
20250206,165500,123909350,6770,6770,6770,6770,0
|
|
20250206,165400,123909350,6770,6770,6770,6770,0
|
|
20250206,165300,123909350,6770,6770,6770,6770,0
|
|
20250206,165200,123909350,6770,6770,6770,6770,0
|
|
20250206,165100,123909350,6770,6770,6770,6770,0
|
|
20250206,165000,123909350,6770,6770,6770,6770,0
|
|
20250206,164900,123909350,6770,6770,6770,6770,0
|
|
20250206,164800,123909350,6770,6770,6770,6770,0
|
|
20250206,164700,123909350,6770,6770,6770,6770,0
|
|
20250206,164600,123909350,6770,6770,6770,6770,0
|
|
20250206,164500,123909350,6770,6770,6770,6770,0
|
|
20250206,164400,123909350,6770,6770,6770,6770,0
|
|
20250206,164300,123909350,6770,6770,6770,6770,1147
|
|
20250206,164200,123909350,6770,6770,6770,6770,0
|
|
20250206,164100,123909350,6770,6770,6770,6770,0
|
|
20250206,164000,123909350,6770,6770,6770,6770,0
|
|
20250206,163900,123909350,6770,6770,6770,6770,0
|
|
20250206,163800,123909350,6770,6770,6770,6770,0
|
|
20250206,163700,123909350,6770,6770,6770,6770,0
|
|
20250206,163600,123909350,6770,6770,6770,6770,0
|
|
20250206,163500,123909350,6770,6770,6770,6770,0
|
|
20250206,163400,123909350,6770,6770,6770,6770,0
|
|
20250206,163300,123909350,6770,6770,6770,6770,0
|
|
20250206,163200,123909350,6770,6770,6770,6770,0
|
|
20250206,163100,123909350,6770,6770,6770,6770,0
|
|
20250206,163000,123909350,6770,6770,6770,6770,0
|
|
20250206,162900,123909350,6770,6770,6770,6770,0
|
|
20250206,162800,123909350,6770,6770,6770,6770,0
|
|
20250206,162700,123909350,6770,6770,6770,6770,0
|
|
20250206,162600,123909350,6770,6770,6770,6770,0
|
|
20250206,162500,123909350,6770,6770,6770,6770,0
|
|
20250206,162400,123909350,6770,6770,6770,6770,0
|
|
20250206,162300,123909350,6770,6770,6770,6770,0
|
|
20250206,162200,123909350,6770,6770,6770,6770,0
|
|
20250206,162100,123909350,6770,6770,6770,6770,0
|
|
20250206,162000,123909350,6770,6770,6770,6770,0
|
|
20250206,161900,123909350,6770,6770,6770,6770,0
|
|
20250206,161800,123909350,6770,6770,6770,6770,0
|
|
20250206,161700,123909350,6770,6770,6770,6770,0
|
|
20250206,161600,123909350,6770,6770,6770,6770,0
|
|
20250206,161500,123909350,6770,6770,6770,6770,0
|
|
20250206,161400,123909350,6770,6770,6770,6770,0
|
|
20250206,161300,123909350,6770,6770,6770,6770,1147
|
|
20250206,161200,123909350,6770,6770,6770,6770,0
|
|
20250206,161100,123909350,6770,6770,6770,6770,0
|
|
20250206,161000,123909350,6770,6770,6770,6770,0
|
|
20250206,160900,123909350,6770,6770,6770,6770,0
|
|
20250206,160800,123909350,6770,6770,6770,6770,0
|
|
20250206,160700,123909350,6770,6770,6770,6770,0
|
|
20250206,160600,123909350,6770,6770,6770,6770,0
|
|
20250206,160500,123909350,6770,6770,6770,6770,0
|
|
20250206,160400,123909350,6770,6770,6770,6770,0
|
|
20250206,160300,123909350,6770,6770,6770,6770,0
|
|
20250206,160200,123909350,6770,6770,6770,6770,0
|
|
20250206,160100,123909350,6770,6770,6770,6770,0
|
|
20250206,160000,123909350,6770,6770,6770,6770,0
|
|
20250206,155900,123909350,6770,6770,6770,6770,0
|
|
20250206,155800,123909350,6770,6770,6770,6770,0
|
|
20250206,155700,123909350,6770,6770,6770,6770,0
|
|
20250206,155600,123909350,6770,6770,6770,6770,0
|
|
20250206,155500,123909350,6770,6770,6770,6770,0
|
|
20250206,155400,123909350,6770,6770,6770,6770,0
|
|
20250206,155300,123909350,6770,6770,6770,6770,0
|
|
20250206,155200,123909350,6770,6770,6770,6770,0
|
|
20250206,155100,123909350,6770,6770,6770,6770,0
|
|
20250206,155000,123909350,6770,6770,6770,6770,0
|
|
20250206,154900,123909350,6770,6770,6770,6770,0
|
|
20250206,154800,123909350,6770,6770,6770,6770,0
|
|
20250206,154700,123909350,6770,6770,6770,6770,0
|
|
20250206,154600,123909350,6770,6770,6770,6770,0
|
|
20250206,154500,123909350,6770,6770,6770,6770,0
|
|
20250206,154400,123909350,6770,6770,6770,6770,0
|
|
20250206,154300,123909350,6770,6770,6770,6770,1147
|
|
20250206,154200,123909350,6770,6770,6770,6770,0
|
|
20250206,154100,123909350,6770,6770,6770,6770,0
|
|
20250206,154000,123909350,6770,6770,6770,6770,0
|
|
20250206,153900,123909350,6770,6770,6770,6770,0
|
|
20250206,153800,123909350,6770,6770,6770,6770,0
|
|
20250206,153700,123909350,6770,6770,6770,6770,0
|
|
20250206,153600,123909350,6770,6770,6770,6770,0
|
|
20250206,153500,123909350,6770,6770,6770,6770,0
|
|
20250206,153400,123909350,6770,6770,6770,6770,0
|
|
20250206,153300,123909350,6770,6770,6770,6770,0
|
|
20250206,153200,123909350,6770,6770,6770,6770,0
|
|
20250206,153100,123909350,6770,6770,6770,6770,0
|
|
20250206,153000,123909350,6770,6770,6770,6770,1147
|
|
20250206,152900,116144160,6720,6720,6720,6720,0
|
|
20250206,152800,116144160,6720,6720,6720,6720,0
|
|
20250206,152700,116144160,6720,6720,6720,6720,0
|
|
20250206,152600,116144160,6720,6720,6720,6720,0
|
|
20250206,152500,116144160,6720,6720,6720,6720,0
|
|
20250206,152400,116144160,6720,6720,6720,6720,0
|
|
20250206,152300,116144160,6720,6720,6720,6720,0
|
|
20250206,152200,116144160,6720,6720,6720,6720,0
|
|
20250206,152100,116144160,6720,6720,6720,6720,0
|
|
20250206,152000,116144160,6720,6720,6720,6720,0
|
|
20250206,151900,116144160,6720,6720,6720,6720,0
|
|
20250206,151800,116144160,6720,6720,6720,6720,263
|
|
20250206,151700,114376800,6720,6720,6720,6720,100
|
|
20250206,151600,113704800,6710,6720,6720,6710,49
|
|
20250206,151500,113375840,6720,6720,6720,6720,0
|
|
20250206,151400,113375840,6720,6720,6720,6720,0
|
|
20250206,151300,113375840,6720,6720,6720,6720,13
|
|
20250206,151200,113288480,6710,6710,6710,6710,0
|
|
20250206,151100,113288480,6710,6710,6710,6710,0
|
|
20250206,151000,113288480,6710,6730,6730,6710,716
|
|
20250206,150900,108470940,6740,6740,6740,6740,0
|
|
20250206,150800,108470940,6740,6740,6740,6740,51
|
|
20250206,150700,108127200,6740,6740,6740,6740,0
|
|
20250206,150600,108127200,6740,6740,6740,6740,0
|
|
20250206,150500,108127200,6740,6740,6740,6740,0
|
|
20250206,150400,108127200,6740,6740,6740,6740,0
|
|
20250206,150300,108127200,6740,6740,6740,6740,0
|
|
20250206,150200,108127200,6740,6740,6740,6740,300
|
|
20250206,150100,106105200,6740,6740,6740,6740,0
|
|
20250206,150000,106105200,6740,6740,6740,6740,13
|
|
20250206,145900,106017580,6740,6730,6740,6730,544
|
|
20250206,145800,102356340,6720,6720,6720,6720,0
|
|
20250206,145700,102356340,6720,6720,6720,6720,0
|
|
20250206,145600,102356340,6720,6720,6720,6720,100
|
|
20250206,145500,101684340,6730,6730,6730,6730,78
|
|
20250206,145400,101159400,6730,6730,6730,6730,0
|
|
20250206,145300,101159400,6730,6730,6730,6730,0
|
|
20250206,145200,101159400,6730,6730,6730,6730,0
|
|
20250206,145100,101159400,6730,6730,6730,6730,0
|
|
20250206,145000,101159400,6730,6730,6730,6730,0
|
|
20250206,144900,101159400,6730,6730,6730,6730,0
|
|
20250206,144800,101159400,6730,6730,6730,6730,0
|
|
20250206,144700,101159400,6730,6730,6730,6730,0
|
|
20250206,144600,101159400,6730,6730,6730,6730,110
|
|
20250206,144500,100419100,6740,6740,6740,6740,250
|
|
20250206,144400,98734100,6740,6740,6740,6740,250
|
|
20250206,144300,97049100,6750,6750,6750,6750,0
|
|
20250206,144200,97049100,6750,6750,6750,6750,0
|
|
20250206,144100,97049100,6750,6750,6750,6750,3
|
|
20250206,144000,97028850,6720,6720,6720,6720,30
|
|
20250206,143900,96827250,6720,6720,6720,6720,0
|
|
20250206,143800,96827250,6720,6720,6720,6720,20
|
|
20250206,143700,96692850,6720,6720,6720,6720,0
|
|
20250206,143600,96692850,6720,6720,6720,6720,0
|
|
20250206,143500,96692850,6720,6720,6720,6720,0
|
|
20250206,143400,96692850,6720,6720,6720,6720,0
|
|
20250206,143300,96692850,6720,6720,6720,6720,100
|
|
20250206,143200,96020850,6760,6760,6760,6760,5
|
|
20250206,143100,95987050,6760,6760,6760,6760,0
|
|
20250206,143000,95987050,6760,6760,6760,6760,0
|
|
20250206,142900,95987050,6760,6760,6760,6760,0
|
|
20250206,142800,95987050,6760,6760,6760,6760,1
|
|
20250206,142700,95980290,6710,6710,6710,6710,4
|
|
20250206,142600,95953450,6720,6720,6720,6720,0
|
|
20250206,142500,95953450,6720,6720,6720,6720,0
|
|
20250206,142400,95953450,6720,6720,6720,6720,97
|
|
20250206,142300,95301610,6720,6720,6720,6720,0
|
|
20250206,142200,95301610,6720,6720,6720,6720,0
|
|
20250206,142100,95301610,6720,6720,6720,6720,3
|
|
20250206,142000,95281450,6720,6720,6720,6720,0
|
|
20250206,141900,95281450,6720,6720,6720,6720,0
|
|
20250206,141800,95281450,6720,6720,6720,6720,10
|
|
20250206,141700,95214250,6710,6710,6710,6710,5
|
|
20250206,141600,95180700,6710,6710,6710,6710,0
|
|
20250206,141500,95180700,6710,6710,6710,6710,0
|
|
20250206,141400,95180700,6710,6710,6710,6710,185
|
|
20250206,141300,93939350,6720,6720,6720,6720,0
|
|
20250206,141200,93939350,6720,6720,6720,6720,0
|
|
20250206,141100,93939350,6720,6720,6720,6720,0
|
|
20250206,141000,93939350,6720,6710,6720,6710,136
|
|
20250206,140900,93025450,6720,6720,6720,6720,0
|
|
20250206,140800,93025450,6720,6720,6720,6720,0
|
|
20250206,140700,93025450,6720,6720,6720,6720,0
|
|
20250206,140600,93025450,6720,6730,6730,6720,856
|
|
20250206,140500,87272230,6740,6740,6740,6740,0
|
|
20250206,140400,87272230,6740,6740,6740,6740,0
|
|
20250206,140300,87272230,6740,6740,6740,6740,0
|
|
20250206,140200,87272230,6740,6740,6740,6740,3
|
|
20250206,140100,87252010,6740,6740,6740,6740,0
|
|
20250206,140000,87252010,6740,6740,6740,6740,1
|
|
20250206,135900,87245270,6720,6720,6720,6720,85
|
|
20250206,135800,86674070,6730,6730,6730,6730,0
|
|
20250206,135700,86674070,6730,6730,6730,6730,0
|
|
20250206,135600,86674070,6730,6730,6730,6730,0
|
|
20250206,135500,86674070,6730,6730,6730,6730,0
|
|
20250206,135400,86674070,6730,6730,6730,6730,0
|
|
20250206,135300,86674070,6730,6730,6730,6730,0
|
|
20250206,135200,86674070,6730,6730,6730,6730,0
|
|
20250206,135100,86674070,6730,6730,6730,6730,0
|
|
20250206,135000,86674070,6730,6730,6730,6730,0
|
|
20250206,134900,86674070,6730,6730,6730,6730,0
|
|
20250206,134800,86674070,6730,6730,6730,6730,0
|
|
20250206,134700,86674070,6730,6730,6730,6730,0
|
|
20250206,134600,86674070,6730,6730,6730,6730,0
|
|
20250206,134500,86674070,6730,6730,6730,6730,0
|
|
20250206,134400,86674070,6730,6730,6730,6730,0
|
|
20250206,134300,86674070,6730,6730,6730,6730,0
|
|
20250206,134200,86674070,6730,6730,6730,6730,0
|
|
20250206,134100,86674070,6730,6730,6730,6730,0
|
|
20250206,134000,86674070,6730,6730,6730,6730,0
|
|
20250206,133900,86674070,6730,6730,6730,6730,0
|
|
20250206,133800,86674070,6730,6730,6730,6730,0
|
|
20250206,133700,86674070,6730,6730,6730,6730,0
|
|
20250206,133600,86674070,6730,6730,6730,6730,0
|
|
20250206,133500,86674070,6730,6730,6730,6730,0
|
|
20250206,133400,86674070,6730,6730,6730,6730,0
|
|
20250206,133300,86674070,6730,6730,6730,6730,0
|
|
20250206,133200,86674070,6730,6730,6730,6730,0
|
|
20250206,133100,86674070,6730,6730,6730,6730,70
|
|
20250206,133000,86202970,6780,6780,6780,6780,0
|
|
20250206,132900,86202970,6780,6780,6780,6780,0
|
|
20250206,132800,86202970,6780,6780,6780,6780,0
|
|
20250206,132700,86202970,6780,6780,6780,6780,0
|
|
20250206,132600,86202970,6780,6780,6780,6780,0
|
|
20250206,132500,86202970,6780,6780,6780,6780,1
|
|
20250206,132400,86196190,6730,6730,6730,6730,0
|
|
20250206,132300,86196190,6730,6730,6730,6730,0
|
|
20250206,132200,86196190,6730,6730,6730,6730,0
|
|
20250206,132100,86196190,6730,6730,6730,6730,0
|
|
20250206,132000,86196190,6730,6730,6730,6730,0
|
|
20250206,131900,86196190,6730,6730,6730,6730,0
|
|
20250206,131800,86196190,6730,6730,6730,6730,1
|
|
20250206,131700,86189460,6790,6790,6790,6790,0
|
|
20250206,131600,86189460,6790,6780,6790,6780,40
|
|
20250206,131500,85918120,6730,6780,6780,6730,40
|
|
20250206,131400,85648670,6790,6780,6790,6780,19
|
|
20250206,131300,85519840,6780,6780,6780,6780,7
|
|
20250206,131200,85472380,6730,6780,6780,6730,25
|
|
20250206,131100,85304030,6730,6730,6780,6730,6
|
|
20250206,131000,85263550,6730,6730,6730,6730,0
|
|
20250206,130900,85263550,6730,6730,6730,6730,0
|
|
20250206,130800,85263550,6730,6730,6730,6730,0
|
|
20250206,130700,85263550,6730,6730,6730,6730,0
|
|
20250206,130600,85263550,6730,6740,6740,6730,600
|
|
20250206,130500,81225460,6750,6750,6750,6750,500
|
|
20250206,130400,77850460,6750,6750,6750,6750,1
|
|
20250206,130300,77843710,6760,6770,6770,6760,2
|
|
20250206,130200,77830180,6750,6750,6750,6750,0
|
|
20250206,130100,77830180,6750,6750,6750,6750,0
|
|
20250206,130000,77830180,6750,6750,6800,6750,9
|
|
20250206,125900,77769080,6800,6800,6800,6800,0
|
|
20250206,125800,77769080,6800,6800,6800,6800,0
|
|
20250206,125700,77769080,6800,6800,6800,6800,0
|
|
20250206,125600,77769080,6800,6780,6800,6780,1838
|
|
20250206,125500,65283700,6770,6770,6770,6770,0
|
|
20250206,125400,65283700,6770,6770,6770,6770,5
|
|
20250206,125300,65249850,6780,6780,6780,6780,0
|
|
20250206,125200,65249850,6780,6780,6780,6780,0
|
|
20250206,125100,65249850,6780,6780,6780,6780,0
|
|
20250206,125000,65249850,6780,6780,6780,6780,0
|
|
20250206,124900,65249850,6780,6780,6780,6780,0
|
|
20250206,124800,65249850,6780,6780,6780,6780,0
|
|
20250206,124700,65249850,6780,6780,6780,6780,0
|
|
20250206,124600,65249850,6780,6780,6780,6780,0
|
|
20250206,124500,65249850,6780,6780,6780,6780,0
|
|
20250206,124400,65249850,6780,6780,6780,6780,0
|
|
20250206,124300,65249850,6780,6770,6780,6770,1107
|
|
20250206,124200,57744900,6780,6780,6780,6780,0
|
|
20250206,124100,57744900,6780,6780,6780,6780,0
|
|
20250206,124000,57744900,6780,6780,6780,6780,0
|
|
20250206,123900,57744900,6780,6780,6780,6780,0
|
|
20250206,123800,57744900,6780,6780,6780,6780,0
|
|
20250206,123700,57744900,6780,6720,6780,6720,500
|
|
20250206,123600,54375700,6720,6720,6720,6720,0
|
|
20250206,123500,54375700,6720,6720,6720,6720,0
|
|
20250206,123400,54375700,6720,6720,6720,6720,0
|
|
20250206,123300,54375700,6720,6720,6720,6720,0
|
|
20250206,123200,54375700,6720,6720,6720,6720,0
|
|
20250206,123100,54375700,6720,6720,6720,6720,5
|
|
20250206,123000,54342100,6700,6700,6700,6700,0
|
|
20250206,122900,54342100,6700,6700,6700,6700,60
|
|
20250206,122800,53940100,6720,6720,6720,6720,0
|
|
20250206,122700,53940100,6720,6720,6720,6720,0
|
|
20250206,122600,53940100,6720,6720,6720,6720,0
|
|
20250206,122500,53940100,6720,6710,6720,6710,10
|
|
20250206,122400,53872950,6700,6700,6700,6700,1
|
|
20250206,122300,53866250,6720,6720,6720,6720,80
|
|
20250206,122200,53328650,6720,6720,6720,6720,0
|
|
20250206,122100,53328650,6720,6720,6720,6720,0
|
|
20250206,122000,53328650,6720,6720,6720,6720,0
|
|
20250206,121900,53328650,6720,6720,6720,6720,0
|
|
20250206,121800,53328650,6720,6720,6720,6720,0
|
|
20250206,121700,53328650,6720,6720,6720,6720,0
|
|
20250206,121600,53328650,6720,6720,6720,6720,0
|
|
20250206,121500,53328650,6720,6720,6720,6720,0
|
|
20250206,121400,53328650,6720,6720,6720,6720,0
|
|
20250206,121300,53328650,6720,6720,6720,6720,0
|
|
20250206,121200,53328650,6720,6720,6720,6720,72
|
|
20250206,121100,52844810,6720,6720,6720,6720,31
|
|
20250206,121000,52636490,6720,6720,6720,6720,0
|
|
20250206,120900,52636490,6720,6720,6720,6720,0
|
|
20250206,120800,52636490,6720,6720,6720,6720,0
|
|
20250206,120700,52636490,6720,6720,6720,6720,0
|
|
20250206,120600,52636490,6720,6720,6720,6720,0
|
|
20250206,120500,52636490,6720,6720,6720,6720,0
|
|
20250206,120400,52636490,6720,6720,6720,6720,13
|
|
20250206,120300,52549130,6720,6720,6720,6720,0
|
|
20250206,120200,52549130,6720,6720,6720,6720,0
|
|
20250206,120100,52549130,6720,6720,6720,6720,0
|
|
20250206,120000,52549130,6720,6720,6720,6720,0
|
|
20250206,115900,52549130,6720,6720,6720,6720,0
|
|
20250206,115800,52549130,6720,6720,6720,6720,0
|
|
20250206,115700,52549130,6720,6720,6720,6720,0
|
|
20250206,115600,52549130,6720,6720,6720,6720,0
|
|
20250206,115500,52549130,6720,6720,6720,6720,0
|
|
20250206,115400,52549130,6720,6720,6720,6720,0
|
|
20250206,115300,52549130,6720,6720,6720,6720,0
|
|
20250206,115200,52549130,6720,6720,6720,6720,0
|
|
20250206,115100,52549130,6720,6720,6720,6720,0
|
|
20250206,115000,52549130,6720,6720,6720,6720,0
|
|
20250206,114900,52549130,6720,6720,6720,6720,0
|
|
20250206,114800,52549130,6720,6720,6720,6720,0
|
|
20250206,114700,52549130,6720,6720,6720,6720,0
|
|
20250206,114600,52549130,6720,6720,6720,6720,0
|
|
20250206,114500,52549130,6720,6720,6720,6720,0
|
|
20250206,114400,52549130,6720,6720,6720,6720,0
|
|
20250206,114300,52549130,6720,6720,6720,6720,0
|
|
20250206,114200,52549130,6720,6720,6720,6720,0
|
|
20250206,114100,52549130,6720,6720,6720,6720,0
|
|
20250206,114000,52549130,6720,6720,6720,6720,0
|
|
20250206,113900,52549130,6720,6720,6720,6720,0
|
|
20250206,113800,52549130,6720,6720,6720,6720,0
|
|
20250206,113700,52549130,6720,6720,6720,6720,0
|
|
20250206,113600,52549130,6720,6720,6720,6720,0
|
|
20250206,113500,52549130,6720,6720,6720,6720,0
|
|
20250206,113400,52549130,6720,6720,6720,6720,0
|
|
20250206,113300,52549130,6720,6720,6720,6720,0
|
|
20250206,113200,52549130,6720,6720,6720,6720,0
|
|
20250206,113100,52549130,6720,6700,6720,6700,284
|
|
20250206,113000,50646310,6700,6700,6700,6700,2
|
|
20250206,112900,50632910,6700,6700,6700,6700,0
|
|
20250206,112800,50632910,6700,6700,6700,6700,100
|
|
20250206,112700,49962910,6700,6700,6700,6700,50
|
|
20250206,112600,49627910,6690,6690,6690,6690,0
|
|
20250206,112500,49627910,6690,6690,6690,6690,0
|
|
20250206,112400,49627910,6690,6690,6690,6690,0
|
|
20250206,112300,49627910,6690,6690,6690,6690,0
|
|
20250206,112200,49627910,6690,6690,6690,6690,0
|
|
20250206,112100,49627910,6690,6690,6690,6690,0
|
|
20250206,112000,49627910,6690,6690,6690,6690,0
|
|
20250206,111900,49627910,6690,6700,6700,6690,110
|
|
20250206,111800,48891010,6700,6700,6700,6700,0
|
|
20250206,111700,48891010,6700,6700,6700,6700,0
|
|
20250206,111600,48891010,6700,6700,6700,6700,0
|
|
20250206,111500,48891010,6700,6700,6700,6700,0
|
|
20250206,111400,48891010,6700,6700,6700,6700,0
|
|
20250206,111300,48891010,6700,6700,6700,6700,30
|
|
20250206,111200,48690010,6710,6710,6710,6710,0
|
|
20250206,111100,48690010,6710,6710,6710,6710,0
|
|
20250206,111000,48690010,6710,6710,6710,6710,0
|
|
20250206,110900,48690010,6710,6710,6710,6710,10
|
|
20250206,110800,48622910,6710,6710,6710,6710,2
|
|
20250206,110700,48609490,6720,6720,6720,6720,0
|
|
20250206,110600,48609490,6720,6720,6720,6720,0
|
|
20250206,110500,48609490,6720,6720,6720,6720,0
|
|
20250206,110400,48609490,6720,6720,6720,6720,0
|
|
20250206,110300,48609490,6720,6720,6720,6720,0
|
|
20250206,110200,48609490,6720,6720,6720,6720,0
|
|
20250206,110100,48609490,6720,6720,6720,6720,0
|
|
20250206,110000,48609490,6720,6720,6720,6720,0
|
|
20250206,105900,48609490,6720,6720,6720,6720,0
|
|
20250206,105800,48609490,6720,6720,6720,6720,0
|
|
20250206,105700,48609490,6720,6710,6720,6710,100
|
|
20250206,105600,47937850,6710,6710,6710,6710,0
|
|
20250206,105500,47937850,6710,6710,6710,6710,0
|
|
20250206,105400,47937850,6710,6710,6710,6710,328
|
|
20250206,105300,45736970,6710,6710,6710,6710,291
|
|
20250206,105200,43784360,6710,6710,6710,6710,2
|
|
20250206,105100,43770940,6690,6690,6690,6690,296
|
|
20250206,105000,41790700,6690,6720,6720,6690,406
|
|
20250206,104900,39065680,6720,6720,6720,6720,0
|
|
20250206,104800,39065680,6720,6720,6720,6720,1
|
|
20250206,104700,39058960,6690,6690,6690,6690,0
|
|
20250206,104600,39058960,6690,6690,6690,6690,0
|
|
20250206,104500,39058960,6690,6690,6690,6690,0
|
|
20250206,104400,39058960,6690,6690,6690,6690,0
|
|
20250206,104300,39058960,6690,6690,6690,6690,0
|
|
20250206,104200,39058960,6690,6690,6690,6690,0
|
|
20250206,104100,39058960,6690,6690,6690,6690,0
|
|
20250206,104000,39058960,6690,6690,6690,6690,100
|
|
20250206,103900,38389960,6690,6690,6690,6690,0
|
|
20250206,103800,38389960,6690,6690,6690,6690,0
|
|
20250206,103700,38389960,6690,6700,6700,6690,30
|
|
20250206,103600,38189140,6700,6700,6700,6700,8
|
|
20250206,103500,38135540,6710,6710,6710,6710,0
|
|
20250206,103400,38135540,6710,6700,6710,6700,5
|
|
20250206,103300,38102000,6700,6700,6700,6700,200
|
|
20250206,103200,36762000,6720,6720,6720,6720,0
|
|
20250206,103100,36762000,6720,6720,6720,6720,0
|
|
20250206,103000,36762000,6720,6720,6720,6720,0
|
|
20250206,102900,36762000,6720,6720,6720,6720,0
|
|
20250206,102800,36762000,6720,6720,6720,6720,0
|
|
20250206,102700,36762000,6720,6720,6720,6720,2
|
|
20250206,102600,36748560,6720,6720,6720,6720,0
|
|
20250206,102500,36748560,6720,6720,6720,6720,9
|
|
20250206,102400,36688080,6710,6710,6710,6710,0
|
|
20250206,102300,36688080,6710,6710,6710,6710,0
|
|
20250206,102200,36688080,6710,6710,6710,6710,0
|
|
20250206,102100,36688080,6710,6720,6720,6710,205
|
|
20250206,102000,35311530,6720,6720,6720,6720,205
|
|
20250206,101900,33933930,6720,6720,6720,6720,115
|
|
20250206,101800,33161130,6720,6720,6720,6720,30
|
|
20250206,101700,32959530,6760,6760,6760,6760,0
|
|
20250206,101600,32959530,6760,6760,6760,6760,0
|
|
20250206,101500,32959530,6760,6760,6760,6760,0
|
|
20250206,101400,32959530,6760,6760,6760,6760,1
|
|
20250206,101300,32952770,6760,6760,6760,6760,5
|
|
20250206,101200,32918970,6780,6780,6780,6780,0
|
|
20250206,101100,32918970,6780,6780,6780,6780,0
|
|
20250206,101000,32918970,6780,6780,6780,6780,0
|
|
20250206,100900,32918970,6780,6780,6780,6780,1
|
|
20250206,100800,32912190,6730,6780,6780,6730,131
|
|
20250206,100700,32030510,6730,6730,6730,6730,0
|
|
20250206,100600,32030510,6730,6780,6780,6730,15
|
|
20250206,100500,31929510,6780,6780,6780,6780,0
|
|
20250206,100400,31929510,6780,6770,6780,6770,11
|
|
20250206,100300,31854970,6770,6770,6770,6770,0
|
|
20250206,100200,31854970,6770,6770,6770,6770,0
|
|
20250206,100100,31854970,6770,6770,6770,6770,0
|
|
20250206,100000,31854970,6770,6770,6770,6770,1
|
|
20250206,095900,31848200,6730,6730,6730,6730,1
|
|
20250206,095800,31841470,6780,6780,6780,6780,8
|
|
20250206,095700,31787230,6790,6790,6790,6790,0
|
|
20250206,095600,31787230,6790,6780,6790,6780,50
|
|
20250206,095500,31448040,6790,6720,6790,6720,169
|
|
20250206,095400,30302660,6720,6720,6720,6720,0
|
|
20250206,095300,30302660,6720,6720,6720,6720,178
|
|
20250206,095200,29106500,6720,6720,6720,6720,0
|
|
20250206,095100,29106500,6720,6720,6720,6720,100
|
|
20250206,095000,28434500,6760,6760,6760,6760,0
|
|
20250206,094900,28434500,6760,6760,6760,6760,0
|
|
20250206,094800,28434500,6760,6760,6760,6760,0
|
|
20250206,094700,28434500,6760,6760,6760,6760,0
|
|
20250206,094600,28434500,6760,6760,6760,6760,0
|
|
20250206,094500,28434500,6760,6760,6760,6760,5
|
|
20250206,094400,28400700,6770,6770,6770,6770,17
|
|
20250206,094300,28285610,6790,6700,6790,6700,484
|
|
20250206,094200,25042700,6690,6690,6690,6690,25
|
|
20250206,094100,24875450,6690,6690,6690,6690,209
|
|
20250206,094000,23477240,6680,6640,6680,6640,39
|
|
20250206,093900,23217320,6690,6650,6690,6650,61
|
|
20250206,093800,22811630,6650,6650,6650,6650,25
|
|
20250206,093700,22645380,6650,6650,6650,6650,19
|
|
20250206,093600,22519030,6660,6660,6660,6660,0
|
|
20250206,093500,22519030,6660,6660,6660,6660,15
|
|
20250206,093400,22419130,6670,6670,6670,6670,0
|
|
20250206,093300,22419130,6670,6670,6670,6670,0
|
|
20250206,093200,22419130,6670,6670,6670,6670,0
|
|
20250206,093100,22419130,6670,6670,6670,6670,0
|
|
20250206,093000,22419130,6670,6690,6690,6650,316
|
|
20250206,092900,20317290,6670,6670,6670,6670,14
|
|
20250206,092800,20223910,6670,6670,6670,6670,1
|
|
20250206,092700,20217240,6650,6650,6650,6650,1
|
|
20250206,092600,20210590,6670,6670,6670,6670,0
|
|
20250206,092500,20210590,6670,6670,6670,6670,11
|
|
20250206,092400,20137220,6690,6690,6690,6690,0
|
|
20250206,092300,20137220,6690,6690,6690,6690,1
|
|
20250206,092200,20130530,6690,6690,6690,6690,0
|
|
20250206,092100,20130530,6690,6690,6690,6690,0
|
|
20250206,092000,20130530,6690,6690,6690,6690,0
|
|
20250206,091900,20130530,6690,6690,6690,6690,0
|
|
20250206,091800,20130530,6690,6690,6690,6690,0
|
|
20250206,091700,20130530,6690,6690,6690,6690,0
|
|
20250206,091600,20130530,6690,6690,6690,6690,0
|
|
20250206,091500,20130530,6690,6610,6690,6610,2
|
|
20250206,091400,20117230,6610,6680,6680,6610,657
|
|
20250206,091300,15770890,6610,6630,6690,6610,303
|
|
20250206,091200,13766400,6690,6690,6690,6690,1
|
|
20250206,091100,13759710,6610,6670,6670,6610,486
|
|
20250206,091000,10531640,6660,6690,6690,6660,537
|
|
20250206,090900,6954020,6700,6680,6700,6660,130
|
|
20250206,090800,6087610,6700,6700,6700,6700,0
|
|
20250206,090700,6087610,6700,6680,6700,6680,51
|
|
20250206,090600,5746910,6700,6680,6700,6680,21
|
|
20250206,090500,5606270,6670,6670,6670,6670,1
|
|
20250206,090400,5599600,6650,6650,6650,6650,0
|
|
20250206,090300,5599600,6650,6660,6710,6650,52
|
|
20250206,090200,5251100,6660,6660,6660,6660,0
|
|
20250206,090100,5251100,6660,6660,6710,6660,123
|
|
20250206,090000,4428900,6660,6660,6660,6660,665
|