677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,201400,96258020,6450,6450,6450,6450,279
|
|
20250212,201300,96258020,6450,6450,6450,6450,0
|
|
20250212,201200,96258020,6450,6450,6450,6450,0
|
|
20250212,201100,96258020,6450,6450,6450,6450,0
|
|
20250212,201000,96258020,6450,6450,6450,6450,0
|
|
20250212,200900,96258020,6450,6450,6450,6450,0
|
|
20250212,200800,96258020,6450,6450,6450,6450,0
|
|
20250212,200700,96258020,6450,6450,6450,6450,0
|
|
20250212,200600,96258020,6450,6450,6450,6450,0
|
|
20250212,200500,96258020,6450,6450,6450,6450,0
|
|
20250212,200400,96258020,6450,6450,6450,6450,0
|
|
20250212,200300,96258020,6450,6450,6450,6450,0
|
|
20250212,200200,96258020,6450,6450,6450,6450,0
|
|
20250212,200100,96258020,6450,6450,6450,6450,0
|
|
20250212,200000,96258020,6450,6450,6450,6450,0
|
|
20250212,195900,96258020,6450,6450,6450,6450,0
|
|
20250212,195800,96258020,6450,6450,6450,6450,0
|
|
20250212,195700,96258020,6450,6450,6450,6450,0
|
|
20250212,195600,96258020,6450,6450,6450,6450,0
|
|
20250212,195500,96258020,6450,6450,6450,6450,0
|
|
20250212,195400,96258020,6450,6450,6450,6450,0
|
|
20250212,195300,96258020,6450,6450,6450,6450,0
|
|
20250212,195200,96258020,6450,6450,6450,6450,0
|
|
20250212,195100,96258020,6450,6450,6450,6450,0
|
|
20250212,195000,96258020,6450,6450,6450,6450,0
|
|
20250212,194900,96258020,6450,6450,6450,6450,0
|
|
20250212,194800,96258020,6450,6450,6450,6450,0
|
|
20250212,194700,96258020,6450,6450,6450,6450,0
|
|
20250212,194600,96258020,6450,6450,6450,6450,0
|
|
20250212,194500,96258020,6450,6450,6450,6450,0
|
|
20250212,194400,96258020,6450,6450,6450,6450,279
|
|
20250212,194300,96258020,6450,6450,6450,6450,0
|
|
20250212,194200,96258020,6450,6450,6450,6450,0
|
|
20250212,194100,96258020,6450,6450,6450,6450,0
|
|
20250212,194000,96258020,6450,6450,6450,6450,0
|
|
20250212,193900,96258020,6450,6450,6450,6450,0
|
|
20250212,193800,96258020,6450,6450,6450,6450,0
|
|
20250212,193700,96258020,6450,6450,6450,6450,0
|
|
20250212,193600,96258020,6450,6450,6450,6450,0
|
|
20250212,193500,96258020,6450,6450,6450,6450,0
|
|
20250212,193400,96258020,6450,6450,6450,6450,0
|
|
20250212,193300,96258020,6450,6450,6450,6450,0
|
|
20250212,193200,96258020,6450,6450,6450,6450,0
|
|
20250212,193100,96258020,6450,6450,6450,6450,0
|
|
20250212,193000,96258020,6450,6450,6450,6450,0
|
|
20250212,192900,96258020,6450,6450,6450,6450,0
|
|
20250212,192800,96258020,6450,6450,6450,6450,0
|
|
20250212,192700,96258020,6450,6450,6450,6450,0
|
|
20250212,192600,96258020,6450,6450,6450,6450,0
|
|
20250212,192500,96258020,6450,6450,6450,6450,0
|
|
20250212,192400,96258020,6450,6450,6450,6450,0
|
|
20250212,192300,96258020,6450,6450,6450,6450,0
|
|
20250212,192200,96258020,6450,6450,6450,6450,0
|
|
20250212,192100,96258020,6450,6450,6450,6450,0
|
|
20250212,192000,96258020,6450,6450,6450,6450,0
|
|
20250212,191900,96258020,6450,6450,6450,6450,0
|
|
20250212,191800,96258020,6450,6450,6450,6450,0
|
|
20250212,191700,96258020,6450,6450,6450,6450,0
|
|
20250212,191600,96258020,6450,6450,6450,6450,0
|
|
20250212,191500,96258020,6450,6450,6450,6450,0
|
|
20250212,191400,96258020,6450,6450,6450,6450,279
|
|
20250212,191300,96258020,6450,6450,6450,6450,0
|
|
20250212,191200,96258020,6450,6450,6450,6450,0
|
|
20250212,191100,96258020,6450,6450,6450,6450,0
|
|
20250212,191000,96258020,6450,6450,6450,6450,0
|
|
20250212,190900,96258020,6450,6450,6450,6450,0
|
|
20250212,190800,96258020,6450,6450,6450,6450,0
|
|
20250212,190700,96258020,6450,6450,6450,6450,0
|
|
20250212,190600,96258020,6450,6450,6450,6450,0
|
|
20250212,190500,96258020,6450,6450,6450,6450,0
|
|
20250212,190400,96258020,6450,6450,6450,6450,0
|
|
20250212,190300,96258020,6450,6450,6450,6450,0
|
|
20250212,190200,96258020,6450,6450,6450,6450,0
|
|
20250212,190100,96258020,6450,6450,6450,6450,0
|
|
20250212,190000,96258020,6450,6450,6450,6450,0
|
|
20250212,185900,96258020,6450,6450,6450,6450,0
|
|
20250212,185800,96258020,6450,6450,6450,6450,0
|
|
20250212,185700,96258020,6450,6450,6450,6450,0
|
|
20250212,185600,96258020,6450,6450,6450,6450,0
|
|
20250212,185500,96258020,6450,6450,6450,6450,0
|
|
20250212,185400,96258020,6450,6450,6450,6450,0
|
|
20250212,185300,96258020,6450,6450,6450,6450,0
|
|
20250212,185200,96258020,6450,6450,6450,6450,0
|
|
20250212,185100,96258020,6450,6450,6450,6450,0
|
|
20250212,185000,96258020,6450,6450,6450,6450,0
|
|
20250212,184900,96258020,6450,6450,6450,6450,0
|
|
20250212,184800,96258020,6450,6450,6450,6450,0
|
|
20250212,184700,96258020,6450,6450,6450,6450,0
|
|
20250212,184600,96258020,6450,6450,6450,6450,0
|
|
20250212,184500,96258020,6450,6450,6450,6450,0
|
|
20250212,184400,96258020,6450,6450,6450,6450,279
|
|
20250212,184300,96258020,6450,6450,6450,6450,0
|
|
20250212,184200,96258020,6450,6450,6450,6450,0
|
|
20250212,184100,96258020,6450,6450,6450,6450,0
|
|
20250212,184000,96258020,6450,6450,6450,6450,0
|
|
20250212,183900,96258020,6450,6450,6450,6450,0
|
|
20250212,183800,96258020,6450,6450,6450,6450,0
|
|
20250212,183700,96258020,6450,6450,6450,6450,0
|
|
20250212,183600,96258020,6450,6450,6450,6450,0
|
|
20250212,183500,96258020,6450,6450,6450,6450,0
|
|
20250212,183400,96258020,6450,6450,6450,6450,0
|
|
20250212,183300,96258020,6450,6450,6450,6450,0
|
|
20250212,183200,96258020,6450,6450,6450,6450,0
|
|
20250212,183100,96258020,6450,6450,6450,6450,0
|
|
20250212,183000,96258020,6450,6450,6450,6450,0
|
|
20250212,182900,96258020,6450,6450,6450,6450,0
|
|
20250212,182800,96258020,6450,6450,6450,6450,0
|
|
20250212,182700,96258020,6450,6450,6450,6450,0
|
|
20250212,182600,96258020,6450,6450,6450,6450,0
|
|
20250212,182500,96258020,6450,6450,6450,6450,0
|
|
20250212,182400,96258020,6450,6450,6450,6450,0
|
|
20250212,182300,96258020,6450,6450,6450,6450,0
|
|
20250212,182200,96258020,6450,6450,6450,6450,0
|
|
20250212,182100,96258020,6450,6450,6450,6450,0
|
|
20250212,182000,96258020,6450,6450,6450,6450,0
|
|
20250212,181900,96258020,6450,6450,6450,6450,0
|
|
20250212,181800,96258020,6450,6450,6450,6450,0
|
|
20250212,181700,96258020,6450,6450,6450,6450,0
|
|
20250212,181600,96258020,6450,6450,6450,6450,0
|
|
20250212,181500,96258020,6450,6450,6450,6450,0
|
|
20250212,181400,96258020,6450,6450,6450,6450,279
|
|
20250212,181300,96258020,6450,6450,6450,6450,0
|
|
20250212,181200,96258020,6450,6450,6450,6450,0
|
|
20250212,181100,96258020,6450,6450,6450,6450,0
|
|
20250212,181000,96258020,6450,6450,6450,6450,0
|
|
20250212,180900,96258020,6450,6450,6450,6450,0
|
|
20250212,180800,96258020,6450,6450,6450,6450,0
|
|
20250212,180700,96258020,6450,6450,6450,6450,0
|
|
20250212,180600,96258020,6450,6450,6450,6450,0
|
|
20250212,180500,96258020,6450,6450,6450,6450,0
|
|
20250212,180400,96258020,6450,6450,6450,6450,0
|
|
20250212,180300,96258020,6450,6450,6450,6450,0
|
|
20250212,180200,96258020,6450,6450,6450,6450,0
|
|
20250212,180100,96258020,6450,6450,6450,6450,0
|
|
20250212,180000,96258020,6450,6450,6450,6450,0
|
|
20250212,175900,96258020,6450,6450,6450,6450,0
|
|
20250212,175800,96258020,6450,6450,6450,6450,0
|
|
20250212,175700,96258020,6450,6450,6450,6450,0
|
|
20250212,175600,96258020,6450,6450,6450,6450,0
|
|
20250212,175500,96258020,6450,6450,6450,6450,0
|
|
20250212,175400,96258020,6450,6450,6450,6450,0
|
|
20250212,175300,96258020,6450,6450,6450,6450,0
|
|
20250212,175200,96258020,6450,6450,6450,6450,0
|
|
20250212,175100,96258020,6450,6450,6450,6450,0
|
|
20250212,175000,96258020,6450,6450,6450,6450,0
|
|
20250212,174900,96258020,6450,6450,6450,6450,0
|
|
20250212,174800,96258020,6450,6450,6450,6450,0
|
|
20250212,174700,96258020,6450,6450,6450,6450,0
|
|
20250212,174600,96258020,6450,6450,6450,6450,0
|
|
20250212,174500,96258020,6450,6450,6450,6450,0
|
|
20250212,174400,96258020,6450,6450,6450,6450,279
|
|
20250212,174300,96258020,6450,6450,6450,6450,0
|
|
20250212,174200,96258020,6450,6450,6450,6450,0
|
|
20250212,174100,96258020,6450,6450,6450,6450,0
|
|
20250212,174000,96258020,6450,6450,6450,6450,0
|
|
20250212,173900,96258020,6450,6450,6450,6450,0
|
|
20250212,173800,96258020,6450,6450,6450,6450,0
|
|
20250212,173700,96258020,6450,6450,6450,6450,0
|
|
20250212,173600,96258020,6450,6450,6450,6450,0
|
|
20250212,173500,96258020,6450,6450,6450,6450,0
|
|
20250212,173400,96258020,6450,6450,6450,6450,0
|
|
20250212,173300,96258020,6450,6450,6450,6450,0
|
|
20250212,173200,96258020,6450,6450,6450,6450,0
|
|
20250212,173100,96258020,6450,6450,6450,6450,0
|
|
20250212,173000,96258020,6450,6450,6450,6450,0
|
|
20250212,172900,96258020,6450,6450,6450,6450,0
|
|
20250212,172800,96258020,6450,6450,6450,6450,0
|
|
20250212,172700,96258020,6450,6450,6450,6450,0
|
|
20250212,172600,96258020,6450,6450,6450,6450,0
|
|
20250212,172500,96258020,6450,6450,6450,6450,0
|
|
20250212,172400,96258020,6450,6450,6450,6450,0
|
|
20250212,172300,96258020,6450,6450,6450,6450,0
|
|
20250212,172200,96258020,6450,6450,6450,6450,0
|
|
20250212,172100,96258020,6450,6450,6450,6450,0
|
|
20250212,172000,96258020,6450,6450,6450,6450,0
|
|
20250212,171900,96258020,6450,6450,6450,6450,0
|
|
20250212,171800,96258020,6450,6450,6450,6450,0
|
|
20250212,171700,96258020,6450,6450,6450,6450,0
|
|
20250212,171600,96258020,6450,6450,6450,6450,0
|
|
20250212,171500,96258020,6450,6450,6450,6450,0
|
|
20250212,171400,96258020,6450,6450,6450,6450,279
|
|
20250212,171300,96258020,6450,6450,6450,6450,0
|
|
20250212,171200,96258020,6450,6450,6450,6450,0
|
|
20250212,171100,96258020,6450,6450,6450,6450,0
|
|
20250212,171000,96258020,6450,6450,6450,6450,0
|
|
20250212,170900,96258020,6450,6450,6450,6450,0
|
|
20250212,170800,96258020,6450,6450,6450,6450,0
|
|
20250212,170700,96258020,6450,6450,6450,6450,0
|
|
20250212,170600,96258020,6450,6450,6450,6450,0
|
|
20250212,170500,96258020,6450,6450,6450,6450,0
|
|
20250212,170400,96258020,6450,6450,6450,6450,0
|
|
20250212,170300,96258020,6450,6450,6450,6450,0
|
|
20250212,170200,96258020,6450,6450,6450,6450,0
|
|
20250212,170100,96258020,6450,6450,6450,6450,0
|
|
20250212,170000,96258020,6450,6450,6450,6450,0
|
|
20250212,165900,96258020,6450,6450,6450,6450,0
|
|
20250212,165800,96258020,6450,6450,6450,6450,0
|
|
20250212,165700,96258020,6450,6450,6450,6450,0
|
|
20250212,165600,96258020,6450,6450,6450,6450,0
|
|
20250212,165500,96258020,6450,6450,6450,6450,0
|
|
20250212,165400,96258020,6450,6450,6450,6450,0
|
|
20250212,165300,96258020,6450,6450,6450,6450,0
|
|
20250212,165200,96258020,6450,6450,6450,6450,0
|
|
20250212,165100,96258020,6450,6450,6450,6450,0
|
|
20250212,165000,96258020,6450,6450,6450,6450,0
|
|
20250212,164900,96258020,6450,6450,6450,6450,0
|
|
20250212,164800,96258020,6450,6450,6450,6450,0
|
|
20250212,164700,96258020,6450,6450,6450,6450,0
|
|
20250212,164600,96258020,6450,6450,6450,6450,0
|
|
20250212,164500,96258020,6450,6450,6450,6450,0
|
|
20250212,164400,96258020,6450,6450,6450,6450,279
|
|
20250212,164300,96258020,6450,6450,6450,6450,0
|
|
20250212,164200,96258020,6450,6450,6450,6450,0
|
|
20250212,164100,96258020,6450,6450,6450,6450,0
|
|
20250212,164000,96258020,6450,6450,6450,6450,0
|
|
20250212,163900,96258020,6450,6450,6450,6450,0
|
|
20250212,163800,96258020,6450,6450,6450,6450,0
|
|
20250212,163700,96258020,6450,6450,6450,6450,0
|
|
20250212,163600,96258020,6450,6450,6450,6450,0
|
|
20250212,163500,96258020,6450,6450,6450,6450,0
|
|
20250212,163400,96258020,6450,6450,6450,6450,0
|
|
20250212,163300,96258020,6450,6450,6450,6450,0
|
|
20250212,163200,96258020,6450,6450,6450,6450,0
|
|
20250212,163100,96258020,6450,6450,6450,6450,0
|
|
20250212,163000,96258020,6450,6450,6450,6450,0
|
|
20250212,162900,96258020,6450,6450,6450,6450,0
|
|
20250212,162800,96258020,6450,6450,6450,6450,0
|
|
20250212,162700,96258020,6450,6450,6450,6450,0
|
|
20250212,162600,96258020,6450,6450,6450,6450,0
|
|
20250212,162500,96258020,6450,6450,6450,6450,0
|
|
20250212,162400,96258020,6450,6450,6450,6450,0
|
|
20250212,162300,96258020,6450,6450,6450,6450,0
|
|
20250212,162200,96258020,6450,6450,6450,6450,0
|
|
20250212,162100,96258020,6450,6450,6450,6450,0
|
|
20250212,162000,96258020,6450,6450,6450,6450,0
|
|
20250212,161900,96258020,6450,6450,6450,6450,0
|
|
20250212,161800,96258020,6450,6450,6450,6450,0
|
|
20250212,161700,96258020,6450,6450,6450,6450,0
|
|
20250212,161600,96258020,6450,6450,6450,6450,0
|
|
20250212,161500,96258020,6450,6450,6450,6450,0
|
|
20250212,161400,96258020,6450,6450,6450,6450,279
|
|
20250212,161300,96258020,6450,6450,6450,6450,0
|
|
20250212,161200,96258020,6450,6450,6450,6450,0
|
|
20250212,161100,96258020,6450,6450,6450,6450,0
|
|
20250212,161000,96258020,6450,6450,6450,6450,0
|
|
20250212,160900,96258020,6450,6450,6450,6450,0
|
|
20250212,160800,96258020,6450,6450,6450,6450,0
|
|
20250212,160700,96258020,6450,6450,6450,6450,0
|
|
20250212,160600,96258020,6450,6450,6450,6450,0
|
|
20250212,160500,96258020,6450,6450,6450,6450,0
|
|
20250212,160400,96258020,6450,6450,6450,6450,0
|
|
20250212,160300,96258020,6450,6450,6450,6450,0
|
|
20250212,160200,96258020,6450,6450,6450,6450,0
|
|
20250212,160100,96258020,6450,6450,6450,6450,0
|
|
20250212,160000,96258020,6450,6450,6450,6450,0
|
|
20250212,155900,96258020,6450,6450,6450,6450,0
|
|
20250212,155800,96258020,6450,6450,6450,6450,0
|
|
20250212,155700,96258020,6450,6450,6450,6450,0
|
|
20250212,155600,96258020,6450,6450,6450,6450,0
|
|
20250212,155500,96258020,6450,6450,6450,6450,0
|
|
20250212,155400,96258020,6450,6450,6450,6450,0
|
|
20250212,155300,96258020,6450,6450,6450,6450,0
|
|
20250212,155200,96258020,6450,6450,6450,6450,0
|
|
20250212,155100,96258020,6450,6450,6450,6450,0
|
|
20250212,155000,96258020,6450,6450,6450,6450,0
|
|
20250212,154900,96258020,6450,6450,6450,6450,0
|
|
20250212,154800,96258020,6450,6450,6450,6450,0
|
|
20250212,154700,96258020,6450,6450,6450,6450,0
|
|
20250212,154600,96258020,6450,6450,6450,6450,0
|
|
20250212,154500,96258020,6450,6450,6450,6450,0
|
|
20250212,154400,96258020,6450,6450,6450,6450,279
|
|
20250212,154300,96258020,6450,6450,6450,6450,0
|
|
20250212,154200,96258020,6450,6450,6450,6450,0
|
|
20250212,154100,96258020,6450,6450,6450,6450,0
|
|
20250212,154000,96258020,6450,6450,6450,6450,0
|
|
20250212,153900,96258020,6450,6450,6450,6450,0
|
|
20250212,153800,96258020,6450,6450,6450,6450,0
|
|
20250212,153700,96258020,6450,6450,6450,6450,0
|
|
20250212,153600,96258020,6450,6450,6450,6450,0
|
|
20250212,153500,96258020,6450,6450,6450,6450,0
|
|
20250212,153400,96258020,6450,6450,6450,6450,0
|
|
20250212,153300,96258020,6450,6450,6450,6450,0
|
|
20250212,153200,96258020,6450,6450,6450,6450,0
|
|
20250212,153100,96258020,6450,6450,6450,6450,0
|
|
20250212,153000,96258020,6450,6450,6450,6450,279
|
|
20250212,152900,94458470,6440,6440,6440,6440,0
|
|
20250212,152800,94458470,6440,6440,6440,6440,0
|
|
20250212,152700,94458470,6440,6440,6440,6440,0
|
|
20250212,152600,94458470,6440,6440,6440,6440,0
|
|
20250212,152500,94458470,6440,6440,6440,6440,0
|
|
20250212,152400,94458470,6440,6440,6440,6440,0
|
|
20250212,152300,94458470,6440,6440,6440,6440,0
|
|
20250212,152200,94458470,6440,6440,6440,6440,0
|
|
20250212,152100,94458470,6440,6440,6440,6440,0
|
|
20250212,152000,94458470,6440,6440,6440,6440,0
|
|
20250212,151900,94458470,6440,6440,6440,6440,105
|
|
20250212,151800,93782270,6440,6440,6440,6440,0
|
|
20250212,151700,93782270,6440,6440,6440,6440,0
|
|
20250212,151600,93782270,6440,6440,6440,6440,0
|
|
20250212,151500,93782270,6440,6440,6440,6440,0
|
|
20250212,151400,93782270,6440,6440,6440,6440,0
|
|
20250212,151300,93782270,6440,6440,6440,6440,0
|
|
20250212,151200,93782270,6440,6440,6440,6440,0
|
|
20250212,151100,93782270,6440,6440,6440,6440,5
|
|
20250212,151000,93750070,6440,6440,6440,6440,0
|
|
20250212,150900,93750070,6440,6440,6440,6440,0
|
|
20250212,150800,93750070,6440,6440,6440,6440,0
|
|
20250212,150700,93750070,6440,6440,6440,6440,0
|
|
20250212,150600,93750070,6440,6430,6440,6430,30
|
|
20250212,150500,93557130,6430,6430,6430,6430,100
|
|
20250212,150400,92914130,6430,6400,6430,6380,111
|
|
20250212,150300,92204760,6440,6440,6440,6440,0
|
|
20250212,150200,92204760,6440,6440,6440,6440,0
|
|
20250212,150100,92204760,6440,6440,6440,6440,0
|
|
20250212,150000,92204760,6440,6440,6440,6440,0
|
|
20250212,145900,92204760,6440,6440,6440,6440,0
|
|
20250212,145800,92204760,6440,6440,6440,6440,0
|
|
20250212,145700,92204760,6440,6440,6440,6440,0
|
|
20250212,145600,92204760,6440,6440,6440,6440,0
|
|
20250212,145500,92204760,6440,6440,6440,6440,0
|
|
20250212,145400,92204760,6440,6440,6440,6440,0
|
|
20250212,145300,92204760,6440,6440,6440,6440,0
|
|
20250212,145200,92204760,6440,6440,6440,6440,0
|
|
20250212,145100,92204760,6440,6440,6440,6440,0
|
|
20250212,145000,92204760,6440,6440,6440,6440,0
|
|
20250212,144900,92204760,6440,6440,6440,6440,0
|
|
20250212,144800,92204760,6440,6440,6440,6440,0
|
|
20250212,144700,92204760,6440,6440,6440,6440,0
|
|
20250212,144600,92204760,6440,6440,6440,6440,0
|
|
20250212,144500,92204760,6440,6420,6440,6420,120
|
|
20250212,144400,91433510,6420,6420,6420,6420,59
|
|
20250212,144300,91054730,6430,6430,6430,6430,0
|
|
20250212,144200,91054730,6430,6430,6430,6430,0
|
|
20250212,144100,91054730,6430,6430,6430,6430,0
|
|
20250212,144000,91054730,6430,6410,6430,6410,280
|
|
20250212,143900,89259910,6430,6430,6430,6430,0
|
|
20250212,143800,89259910,6430,6430,6430,6430,0
|
|
20250212,143700,89259910,6430,6430,6430,6430,0
|
|
20250212,143600,89259910,6430,6430,6430,6430,0
|
|
20250212,143500,89259910,6430,6430,6430,6430,0
|
|
20250212,143400,89259910,6430,6430,6430,6430,0
|
|
20250212,143300,89259910,6430,6430,6430,6430,0
|
|
20250212,143200,89259910,6430,6430,6430,6430,0
|
|
20250212,143100,89259910,6430,6430,6430,6430,0
|
|
20250212,143000,89259910,6430,6430,6430,6430,0
|
|
20250212,142900,89259910,6430,6430,6430,6430,0
|
|
20250212,142800,89259910,6430,6400,6430,6400,40
|
|
20250212,142700,89003850,6400,6400,6400,6400,0
|
|
20250212,142600,89003850,6400,6410,6410,6400,51
|
|
20250212,142500,88677440,6440,6440,6440,6440,0
|
|
20250212,142400,88677440,6440,6440,6440,6440,0
|
|
20250212,142300,88677440,6440,6440,6440,6440,0
|
|
20250212,142200,88677440,6440,6440,6440,6440,0
|
|
20250212,142100,88677440,6440,6440,6440,6440,0
|
|
20250212,142000,88677440,6440,6440,6440,6440,0
|
|
20250212,141900,88677440,6440,6440,6440,6440,0
|
|
20250212,141800,88677440,6440,6440,6440,6440,0
|
|
20250212,141700,88677440,6440,6440,6440,6440,0
|
|
20250212,141600,88677440,6440,6440,6440,6440,0
|
|
20250212,141500,88677440,6440,6440,6440,6440,0
|
|
20250212,141400,88677440,6440,6440,6440,6440,0
|
|
20250212,141300,88677440,6440,6410,6440,6410,10
|
|
20250212,141200,88613180,6410,6400,6410,6400,7
|
|
20250212,141100,88568330,6440,6440,6440,6440,0
|
|
20250212,141000,88568330,6440,6440,6440,6440,0
|
|
20250212,140900,88568330,6440,6400,6440,6400,152
|
|
20250212,140800,87593490,6410,6410,6410,6410,0
|
|
20250212,140700,87593490,6410,6410,6410,6410,2
|
|
20250212,140600,87580670,6390,6400,6400,6390,377
|
|
20250212,140500,85169900,6440,6440,6440,6440,0
|
|
20250212,140400,85169900,6440,6440,6440,6440,0
|
|
20250212,140300,85169900,6440,6440,6440,6440,0
|
|
20250212,140200,85169900,6440,6440,6440,6440,0
|
|
20250212,140100,85169900,6440,6440,6440,6440,0
|
|
20250212,140000,85169900,6440,6440,6440,6440,0
|
|
20250212,135900,85169900,6440,6440,6440,6440,0
|
|
20250212,135800,85169900,6440,6440,6440,6440,0
|
|
20250212,135700,85169900,6440,6440,6440,6440,0
|
|
20250212,135600,85169900,6440,6440,6440,6440,0
|
|
20250212,135500,85169900,6440,6440,6440,6440,0
|
|
20250212,135400,85169900,6440,6440,6440,6440,2
|
|
20250212,135300,85157020,6430,6430,6430,6430,0
|
|
20250212,135200,85157020,6430,6430,6430,6430,0
|
|
20250212,135100,85157020,6430,6430,6430,6430,0
|
|
20250212,135000,85157020,6430,6430,6430,6430,0
|
|
20250212,134900,85157020,6430,6430,6430,6430,1
|
|
20250212,134800,85150590,6440,6440,6440,6440,0
|
|
20250212,134700,85150590,6440,6440,6440,6440,0
|
|
20250212,134600,85150590,6440,6440,6440,6440,0
|
|
20250212,134500,85150590,6440,6440,6440,6440,0
|
|
20250212,134400,85150590,6440,6440,6440,6440,0
|
|
20250212,134300,85150590,6440,6440,6440,6440,0
|
|
20250212,134200,85150590,6440,6440,6440,6440,0
|
|
20250212,134100,85150590,6440,6440,6440,6440,0
|
|
20250212,134000,85150590,6440,6440,6440,6440,0
|
|
20250212,133900,85150590,6440,6440,6440,6440,0
|
|
20250212,133800,85150590,6440,6400,6440,6400,28
|
|
20250212,133700,84971310,6440,6440,6440,6440,0
|
|
20250212,133600,84971310,6440,6440,6440,6440,0
|
|
20250212,133500,84971310,6440,6440,6440,6440,0
|
|
20250212,133400,84971310,6440,6440,6440,6440,0
|
|
20250212,133300,84971310,6440,6440,6440,6440,0
|
|
20250212,133200,84971310,6440,6440,6440,6440,2
|
|
20250212,133100,84958430,6410,6410,6410,6410,17
|
|
20250212,133000,84849460,6440,6410,6440,6410,252
|
|
20250212,132900,83234080,6440,6440,6440,6440,0
|
|
20250212,132800,83234080,6440,6440,6440,6440,0
|
|
20250212,132700,83234080,6440,6440,6440,6440,0
|
|
20250212,132600,83234080,6440,6440,6440,6440,0
|
|
20250212,132500,83234080,6440,6440,6440,6440,0
|
|
20250212,132400,83234080,6440,6440,6440,6440,0
|
|
20250212,132300,83234080,6440,6440,6440,6440,0
|
|
20250212,132200,83234080,6440,6440,6440,6440,0
|
|
20250212,132100,83234080,6440,6440,6440,6440,100
|
|
20250212,132000,82590080,6440,6440,6440,6440,0
|
|
20250212,131900,82590080,6440,6440,6440,6440,0
|
|
20250212,131800,82590080,6440,6440,6440,6440,0
|
|
20250212,131700,82590080,6440,6440,6440,6440,0
|
|
20250212,131600,82590080,6440,6440,6440,6440,0
|
|
20250212,131500,82590080,6440,6420,6440,6410,202
|
|
20250212,131400,81294830,6440,6430,6440,6420,97
|
|
20250212,131300,80671850,6430,6440,6440,6430,18
|
|
20250212,131200,80555980,6450,6450,6450,6450,0
|
|
20250212,131100,80555980,6450,6450,6450,6450,0
|
|
20250212,131000,80555980,6450,6450,6450,6450,0
|
|
20250212,130900,80555980,6450,6450,6450,6450,0
|
|
20250212,130800,80555980,6450,6450,6450,6450,0
|
|
20250212,130700,80555980,6450,6450,6450,6450,0
|
|
20250212,130600,80555980,6450,6450,6450,6450,0
|
|
20250212,130500,80555980,6450,6450,6450,6450,0
|
|
20250212,130400,80555980,6450,6450,6450,6450,0
|
|
20250212,130300,80555980,6450,6450,6450,6450,0
|
|
20250212,130200,80555980,6450,6450,6450,6450,0
|
|
20250212,130100,80555980,6450,6450,6450,6450,0
|
|
20250212,130000,80555980,6450,6450,6450,6450,0
|
|
20250212,125900,80555980,6450,6450,6450,6450,10
|
|
20250212,125800,80491480,6450,6450,6450,6450,0
|
|
20250212,125700,80491480,6450,6450,6450,6450,0
|
|
20250212,125600,80491480,6450,6450,6450,6450,0
|
|
20250212,125500,80491480,6450,6450,6450,6450,0
|
|
20250212,125400,80491480,6450,6450,6450,6450,0
|
|
20250212,125300,80491480,6450,6450,6450,6450,0
|
|
20250212,125200,80491480,6450,6450,6450,6450,0
|
|
20250212,125100,80491480,6450,6450,6450,6450,0
|
|
20250212,125000,80491480,6450,6450,6450,6450,0
|
|
20250212,124900,80491480,6450,6420,6450,6420,80
|
|
20250212,124800,79977340,6410,6410,6410,6410,0
|
|
20250212,124700,79977340,6410,6410,6410,6410,20
|
|
20250212,124600,79849140,6420,6420,6420,6420,0
|
|
20250212,124500,79849140,6420,6420,6420,6420,0
|
|
20250212,124400,79849140,6420,6420,6420,6420,0
|
|
20250212,124300,79849140,6420,6420,6420,6420,104
|
|
20250212,124200,79181460,6460,6460,6460,6460,0
|
|
20250212,124100,79181460,6460,6460,6460,6460,100
|
|
20250212,124000,78535460,6460,6460,6460,6460,3
|
|
20250212,123900,78516080,6450,6450,6450,6450,100
|
|
20250212,123800,77871080,6460,6420,6460,6420,110
|
|
20250212,123700,77164160,6420,6400,6420,6400,14
|
|
20250212,123600,77074520,6400,6400,6400,6400,200
|
|
20250212,123500,75794520,6410,6410,6410,6410,5
|
|
20250212,123400,75762470,6430,6430,6430,6430,0
|
|
20250212,123300,75762470,6430,6430,6430,6430,0
|
|
20250212,123200,75762470,6430,6430,6430,6430,0
|
|
20250212,123100,75762470,6430,6430,6430,6430,0
|
|
20250212,123000,75762470,6430,6430,6430,6430,120
|
|
20250212,122900,74990870,6440,6440,6440,6440,0
|
|
20250212,122800,74990870,6440,6440,6440,6440,2
|
|
20250212,122700,74977990,6400,6400,6400,6400,40
|
|
20250212,122600,74721990,6440,6440,6440,6440,0
|
|
20250212,122500,74721990,6440,6440,6440,6440,0
|
|
20250212,122400,74721990,6440,6440,6440,6440,0
|
|
20250212,122300,74721990,6440,6440,6440,6440,8
|
|
20250212,122200,74670470,6470,6470,6470,6470,0
|
|
20250212,122100,74670470,6470,6470,6470,6470,0
|
|
20250212,122000,74670470,6470,6470,6470,6470,0
|
|
20250212,121900,74670470,6470,6470,6470,6470,0
|
|
20250212,121800,74670470,6470,6470,6470,6470,0
|
|
20250212,121700,74670470,6470,6470,6470,6470,0
|
|
20250212,121600,74670470,6470,6470,6470,6470,0
|
|
20250212,121500,74670470,6470,6470,6470,6470,0
|
|
20250212,121400,74670470,6470,6470,6470,6470,0
|
|
20250212,121300,74670470,6470,6470,6470,6470,0
|
|
20250212,121200,74670470,6470,6470,6470,6470,0
|
|
20250212,121100,74670470,6470,6470,6470,6470,0
|
|
20250212,121000,74670470,6470,6470,6470,6470,0
|
|
20250212,120900,74670470,6470,6470,6470,6470,0
|
|
20250212,120800,74670470,6470,6470,6470,6470,0
|
|
20250212,120700,74670470,6470,6470,6470,6470,0
|
|
20250212,120600,74670470,6470,6470,6470,6470,0
|
|
20250212,120500,74670470,6470,6410,6470,6410,53
|
|
20250212,120400,74330570,6410,6400,6410,6400,350
|
|
20250212,120300,72090450,6450,6450,6450,6450,0
|
|
20250212,120200,72090450,6450,6450,6450,6450,0
|
|
20250212,120100,72090450,6450,6450,6450,6450,0
|
|
20250212,120000,72090450,6450,6450,6450,6450,0
|
|
20250212,115900,72090450,6450,6450,6450,6450,0
|
|
20250212,115800,72090450,6450,6450,6450,6450,0
|
|
20250212,115700,72090450,6450,6410,6450,6410,115
|
|
20250212,115600,71353140,6410,6410,6410,6410,0
|
|
20250212,115500,71353140,6410,6410,6410,6410,0
|
|
20250212,115400,71353140,6410,6410,6410,6410,0
|
|
20250212,115300,71353140,6410,6410,6410,6410,0
|
|
20250212,115200,71353140,6410,6410,6410,6410,0
|
|
20250212,115100,71353140,6410,6410,6410,6410,0
|
|
20250212,115000,71353140,6410,6410,6410,6410,0
|
|
20250212,114900,71353140,6410,6410,6410,6410,0
|
|
20250212,114800,71353140,6410,6390,6410,6390,60
|
|
20250212,114700,70969580,6400,6400,6400,6400,0
|
|
20250212,114600,70969580,6400,6400,6400,6400,0
|
|
20250212,114500,70969580,6400,6400,6400,6400,0
|
|
20250212,114400,70969580,6400,6400,6400,6400,2
|
|
20250212,114300,70956780,6360,6370,6370,6360,618
|
|
20250212,114200,67022300,6420,6420,6420,6420,20
|
|
20250212,114100,66893900,6430,6430,6430,6430,0
|
|
20250212,114000,66893900,6430,6430,6430,6430,0
|
|
20250212,113900,66893900,6430,6430,6430,6430,20
|
|
20250212,113800,66765300,6450,6410,6450,6400,88
|
|
20250212,113700,66201060,6460,6420,6460,6420,17
|
|
20250212,113600,66091810,6380,6380,6380,6380,34
|
|
20250212,113500,65874890,6420,6420,6420,6420,0
|
|
20250212,113400,65874890,6420,6420,6420,6420,2
|
|
20250212,113300,65862050,6370,6380,6380,6370,136
|
|
20250212,113200,64995680,6430,6430,6430,6430,0
|
|
20250212,113100,64995680,6430,6430,6430,6430,0
|
|
20250212,113000,64995680,6430,6430,6430,6430,0
|
|
20250212,112900,64995680,6430,6430,6430,6430,2
|
|
20250212,112800,64982820,6380,6380,6380,6380,0
|
|
20250212,112700,64982820,6380,6380,6380,6380,0
|
|
20250212,112600,64982820,6380,6380,6380,6380,14
|
|
20250212,112500,64893500,6440,6440,6440,6440,0
|
|
20250212,112400,64893500,6440,6440,6440,6440,2
|
|
20250212,112300,64880620,6400,6400,6400,6400,0
|
|
20250212,112200,64880620,6400,6400,6400,6400,201
|
|
20250212,112100,63594220,6470,6470,6470,6470,0
|
|
20250212,112000,63594220,6470,6400,6470,6360,64
|
|
20250212,111900,63182600,6470,6470,6470,6470,0
|
|
20250212,111800,63182600,6470,6470,6470,6470,2
|
|
20250212,111700,63169660,6450,6450,6450,6450,0
|
|
20250212,111600,63169660,6450,6450,6450,6450,0
|
|
20250212,111500,63169660,6450,6450,6450,6450,0
|
|
20250212,111400,63169660,6450,6450,6450,6450,1
|
|
20250212,111300,63163210,6420,6420,6420,6420,1
|
|
20250212,111200,63156790,6470,6470,6470,6470,0
|
|
20250212,111100,63156790,6470,6470,6470,6470,0
|
|
20250212,111000,63156790,6470,6460,6470,6460,3
|
|
20250212,110900,63137400,6400,6420,6460,6270,164
|
|
20250212,110800,62100270,6420,6420,6420,6420,1
|
|
20250212,110700,62093850,6460,6460,6460,6460,11
|
|
20250212,110600,62022790,6520,6470,6590,6470,1151
|
|
20250212,110500,54540100,6490,6290,6500,6290,2005
|
|
20250212,110400,41809070,6290,6240,6290,6240,225
|
|
20250212,110300,40400610,6240,6240,6240,6240,0
|
|
20250212,110200,40400610,6240,6240,6240,6240,0
|
|
20250212,110100,40400610,6240,6240,6240,6240,0
|
|
20250212,110000,40400610,6240,6240,6240,6240,219
|
|
20250212,105900,39034050,6240,6240,6240,6240,0
|
|
20250212,105800,39034050,6240,6240,6240,6240,0
|
|
20250212,105700,39034050,6240,6240,6240,6240,0
|
|
20250212,105600,39034050,6240,6240,6240,6240,0
|
|
20250212,105500,39034050,6240,6240,6240,6240,641
|
|
20250212,105400,35034210,6240,6240,6240,6240,0
|
|
20250212,105300,35034210,6240,6240,6240,6240,0
|
|
20250212,105200,35034210,6240,6240,6240,6240,0
|
|
20250212,105100,35034210,6240,6240,6240,6240,0
|
|
20250212,105000,35034210,6240,6240,6240,6240,0
|
|
20250212,104900,35034210,6240,6240,6240,6240,13
|
|
20250212,104800,34953090,6230,6240,6240,6230,450
|
|
20250212,104700,32147900,6240,6240,6240,6240,0
|
|
20250212,104600,32147900,6240,6240,6240,6240,0
|
|
20250212,104500,32147900,6240,6250,6250,6240,250
|
|
20250212,104400,30587630,6250,6250,6250,6250,0
|
|
20250212,104300,30587630,6250,6250,6250,6250,222
|
|
20250212,104200,29200130,6250,6250,6250,6250,100
|
|
20250212,104100,28575130,6250,6250,6250,6250,0
|
|
20250212,104000,28575130,6250,6250,6250,6250,0
|
|
20250212,103900,28575130,6250,6250,6250,6250,0
|
|
20250212,103800,28575130,6250,6250,6250,6250,0
|
|
20250212,103700,28575130,6250,6250,6250,6250,0
|
|
20250212,103600,28575130,6250,6250,6250,6250,0
|
|
20250212,103500,28575130,6250,6250,6250,6250,0
|
|
20250212,103400,28575130,6250,6250,6250,6250,0
|
|
20250212,103300,28575130,6250,6250,6250,6250,110
|
|
20250212,103200,27887630,6250,6290,6290,6250,11
|
|
20250212,103100,27818480,6290,6290,6290,6290,0
|
|
20250212,103000,27818480,6290,6290,6290,6290,0
|
|
20250212,102900,27818480,6290,6290,6290,6290,2
|
|
20250212,102800,27805900,6290,6290,6290,6290,0
|
|
20250212,102700,27805900,6290,6290,6290,6290,0
|
|
20250212,102600,27805900,6290,6290,6290,6290,0
|
|
20250212,102500,27805900,6290,6290,6290,6290,0
|
|
20250212,102400,27805900,6290,6290,6290,6290,0
|
|
20250212,102300,27805900,6290,6290,6290,6290,0
|
|
20250212,102200,27805900,6290,6290,6290,6290,0
|
|
20250212,102100,27805900,6290,6290,6290,6290,0
|
|
20250212,102000,27805900,6290,6290,6290,6290,0
|
|
20250212,101900,27805900,6290,6290,6290,6290,0
|
|
20250212,101800,27805900,6290,6290,6290,6290,0
|
|
20250212,101700,27805900,6290,6290,6290,6290,100
|
|
20250212,101600,27176900,6290,6290,6290,6290,5
|
|
20250212,101500,27145450,6290,6290,6290,6290,0
|
|
20250212,101400,27145450,6290,6290,6290,6290,0
|
|
20250212,101300,27145450,6290,6290,6290,6290,1
|
|
20250212,101200,27139160,6250,6250,6250,6250,200
|
|
20250212,101100,25889160,6250,6250,6250,6250,0
|
|
20250212,101000,25889160,6250,6250,6250,6250,100
|
|
20250212,100900,25264160,6240,6290,6290,6240,103
|
|
20250212,100800,24620390,6290,6290,6290,6290,0
|
|
20250212,100700,24620390,6290,6290,6290,6290,0
|
|
20250212,100600,24620390,6290,6290,6290,6290,3
|
|
20250212,100500,24601520,6250,6260,6260,6250,209
|
|
20250212,100400,23294270,6260,6260,6260,6250,101
|
|
20250212,100300,22662020,6260,6260,6260,6260,206
|
|
20250212,100200,21372460,6260,6260,6260,6260,100
|
|
20250212,100100,20746460,6280,6280,6280,6280,0
|
|
20250212,100000,20746460,6280,6280,6280,6280,0
|
|
20250212,095900,20746460,6280,6280,6280,6280,1
|
|
20250212,095800,20740180,6280,6280,6280,6280,120
|
|
20250212,095700,19986580,6280,6290,6290,6280,140
|
|
20250212,095600,19106180,6290,6290,6290,6290,50
|
|
20250212,095500,18791680,6300,6300,6300,6300,38
|
|
20250212,095400,18552280,6300,6300,6300,6300,0
|
|
20250212,095300,18552280,6300,6310,6310,6300,87
|
|
20250212,095200,18003410,6310,6310,6310,6310,1
|
|
20250212,095100,17997100,6310,6300,6310,6300,25
|
|
20250212,095000,17839380,6300,6300,6300,6300,1
|
|
20250212,094900,17833080,6320,6320,6320,6320,0
|
|
20250212,094800,17833080,6320,6320,6320,6320,0
|
|
20250212,094700,17833080,6320,6320,6320,6320,0
|
|
20250212,094600,17833080,6320,6320,6320,6320,0
|
|
20250212,094500,17833080,6320,6310,6320,6310,10
|
|
20250212,094400,17769960,6300,6300,6300,6300,5
|
|
20250212,094300,17738460,6260,6260,6260,6260,0
|
|
20250212,094200,17738460,6260,6260,6260,6260,0
|
|
20250212,094100,17738460,6260,6260,6260,6260,5
|
|
20250212,094000,17707160,6240,6240,6240,6240,0
|
|
20250212,093900,17707160,6240,6240,6240,6240,0
|
|
20250212,093800,17707160,6240,6240,6240,6240,0
|
|
20250212,093700,17707160,6240,6240,6240,6240,0
|
|
20250212,093600,17707160,6240,6240,6240,6240,0
|
|
20250212,093500,17707160,6240,6240,6240,6240,0
|
|
20250212,093400,17707160,6240,6240,6240,6240,0
|
|
20250212,093300,17707160,6240,6240,6240,6240,0
|
|
20250212,093200,17707160,6240,6240,6240,6240,0
|
|
20250212,093100,17707160,6240,6310,6310,6210,1140
|
|
20250212,093000,10575910,6330,6330,6330,6330,1
|
|
20250212,092900,10569580,6330,6330,6330,6330,0
|
|
20250212,092800,10569580,6330,6330,6330,6330,19
|
|
20250212,092700,10449310,6330,6330,6330,6330,0
|
|
20250212,092600,10449310,6330,6330,6330,6330,0
|
|
20250212,092500,10449310,6330,6330,6330,6330,0
|
|
20250212,092400,10449310,6330,6330,6330,6330,26
|
|
20250212,092300,10284730,6310,6310,6310,6310,0
|
|
20250212,092200,10284730,6310,6310,6310,6310,619
|
|
20250212,092100,6378840,6310,6310,6310,6310,1
|
|
20250212,092000,6372530,6310,6310,6310,6310,0
|
|
20250212,091900,6372530,6310,6310,6310,6310,30
|
|
20250212,091800,6183230,6300,6300,6300,6300,0
|
|
20250212,091700,6183230,6300,6310,6310,6300,369
|
|
20250212,091600,3855010,6310,6310,6310,6310,0
|
|
20250212,091500,3855010,6310,6350,6350,6310,241
|
|
20250212,091400,2329120,6330,6330,6330,6330,0
|
|
20250212,091300,2329120,6330,6330,6330,6330,0
|
|
20250212,091200,2329120,6330,6330,6330,6330,22
|
|
20250212,091100,2189860,6330,6330,6330,6330,2
|
|
20250212,091000,2177200,6340,6400,6420,6300,140
|
|
20250212,090900,1292320,6400,6430,6430,6400,193
|
|
20250212,090800,51630,6430,6430,6430,6430,0
|
|
20250212,090700,51630,6430,6430,6430,6430,1
|
|
20250212,090600,45200,6440,6440,6440,6440,0
|
|
20250212,090500,45200,6440,6440,6440,6440,0
|
|
20250212,090400,45200,6440,6440,6440,6440,0
|
|
20250212,090300,45200,6440,6440,6440,6440,0
|
|
20250212,090200,45200,6440,6440,6440,6440,0
|
|
20250212,090100,45200,6440,6440,6440,6440,1
|
|
20250212,090000,38760,6460,6460,6460,6460,6
|