680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,201700,72855780,6310,6310,6310,6310,92
|
|
20250220,201600,72855780,6310,6310,6310,6310,0
|
|
20250220,201500,72855780,6310,6310,6310,6310,0
|
|
20250220,201400,72855780,6310,6310,6310,6310,0
|
|
20250220,201300,72855780,6310,6310,6310,6310,0
|
|
20250220,201200,72855780,6310,6310,6310,6310,0
|
|
20250220,201100,72855780,6310,6310,6310,6310,0
|
|
20250220,201000,72855780,6310,6310,6310,6310,0
|
|
20250220,200900,72855780,6310,6310,6310,6310,0
|
|
20250220,200800,72855780,6310,6310,6310,6310,0
|
|
20250220,200700,72855780,6310,6310,6310,6310,0
|
|
20250220,200600,72855780,6310,6310,6310,6310,0
|
|
20250220,200500,72855780,6310,6310,6310,6310,0
|
|
20250220,200400,72855780,6310,6310,6310,6310,0
|
|
20250220,200300,72855780,6310,6310,6310,6310,0
|
|
20250220,200200,72855780,6310,6310,6310,6310,0
|
|
20250220,200100,72855780,6310,6310,6310,6310,0
|
|
20250220,200000,72855780,6310,6310,6310,6310,0
|
|
20250220,195900,72855780,6310,6310,6310,6310,0
|
|
20250220,195800,72855780,6310,6310,6310,6310,0
|
|
20250220,195700,72855780,6310,6310,6310,6310,0
|
|
20250220,195600,72855780,6310,6310,6310,6310,0
|
|
20250220,195500,72855780,6310,6310,6310,6310,0
|
|
20250220,195400,72855780,6310,6310,6310,6310,0
|
|
20250220,195300,72855780,6310,6310,6310,6310,0
|
|
20250220,195200,72855780,6310,6310,6310,6310,0
|
|
20250220,195100,72855780,6310,6310,6310,6310,0
|
|
20250220,195000,72855780,6310,6310,6310,6310,0
|
|
20250220,194900,72855780,6310,6310,6310,6310,0
|
|
20250220,194800,72855780,6310,6310,6310,6310,0
|
|
20250220,194700,72855780,6310,6310,6310,6310,92
|
|
20250220,194600,72855780,6310,6310,6310,6310,0
|
|
20250220,194500,72855780,6310,6310,6310,6310,0
|
|
20250220,194400,72855780,6310,6310,6310,6310,0
|
|
20250220,194300,72855780,6310,6310,6310,6310,0
|
|
20250220,194200,72855780,6310,6310,6310,6310,0
|
|
20250220,194100,72855780,6310,6310,6310,6310,0
|
|
20250220,194000,72855780,6310,6310,6310,6310,0
|
|
20250220,193900,72855780,6310,6310,6310,6310,0
|
|
20250220,193800,72855780,6310,6310,6310,6310,0
|
|
20250220,193700,72855780,6310,6310,6310,6310,0
|
|
20250220,193600,72855780,6310,6310,6310,6310,0
|
|
20250220,193500,72855780,6310,6310,6310,6310,0
|
|
20250220,193400,72855780,6310,6310,6310,6310,0
|
|
20250220,193300,72855780,6310,6310,6310,6310,0
|
|
20250220,193200,72855780,6310,6310,6310,6310,0
|
|
20250220,193100,72855780,6310,6310,6310,6310,0
|
|
20250220,193000,72855780,6310,6310,6310,6310,0
|
|
20250220,192900,72855780,6310,6310,6310,6310,0
|
|
20250220,192800,72855780,6310,6310,6310,6310,0
|
|
20250220,192700,72855780,6310,6310,6310,6310,0
|
|
20250220,192600,72855780,6310,6310,6310,6310,0
|
|
20250220,192500,72855780,6310,6310,6310,6310,0
|
|
20250220,192400,72855780,6310,6310,6310,6310,0
|
|
20250220,192300,72855780,6310,6310,6310,6310,0
|
|
20250220,192200,72855780,6310,6310,6310,6310,0
|
|
20250220,192100,72855780,6310,6310,6310,6310,0
|
|
20250220,192000,72855780,6310,6310,6310,6310,0
|
|
20250220,191900,72855780,6310,6310,6310,6310,0
|
|
20250220,191800,72855780,6310,6310,6310,6310,0
|
|
20250220,191700,72855780,6310,6310,6310,6310,92
|
|
20250220,191600,72855780,6310,6310,6310,6310,0
|
|
20250220,191500,72855780,6310,6310,6310,6310,0
|
|
20250220,191400,72855780,6310,6310,6310,6310,0
|
|
20250220,191300,72855780,6310,6310,6310,6310,0
|
|
20250220,191200,72855780,6310,6310,6310,6310,0
|
|
20250220,191100,72855780,6310,6310,6310,6310,0
|
|
20250220,191000,72855780,6310,6310,6310,6310,0
|
|
20250220,190900,72855780,6310,6310,6310,6310,0
|
|
20250220,190800,72855780,6310,6310,6310,6310,0
|
|
20250220,190700,72855780,6310,6310,6310,6310,0
|
|
20250220,190600,72855780,6310,6310,6310,6310,0
|
|
20250220,190500,72855780,6310,6310,6310,6310,0
|
|
20250220,190400,72855780,6310,6310,6310,6310,0
|
|
20250220,190300,72855780,6310,6310,6310,6310,0
|
|
20250220,190200,72855780,6310,6310,6310,6310,0
|
|
20250220,190100,72855780,6310,6310,6310,6310,0
|
|
20250220,190000,72855780,6310,6310,6310,6310,0
|
|
20250220,185900,72855780,6310,6310,6310,6310,0
|
|
20250220,185800,72855780,6310,6310,6310,6310,0
|
|
20250220,185700,72855780,6310,6310,6310,6310,0
|
|
20250220,185600,72855780,6310,6310,6310,6310,0
|
|
20250220,185500,72855780,6310,6310,6310,6310,0
|
|
20250220,185400,72855780,6310,6310,6310,6310,0
|
|
20250220,185300,72855780,6310,6310,6310,6310,0
|
|
20250220,185200,72855780,6310,6310,6310,6310,0
|
|
20250220,185100,72855780,6310,6310,6310,6310,0
|
|
20250220,185000,72855780,6310,6310,6310,6310,0
|
|
20250220,184900,72855780,6310,6310,6310,6310,0
|
|
20250220,184800,72855780,6310,6310,6310,6310,0
|
|
20250220,184700,72855780,6310,6310,6310,6310,92
|
|
20250220,184600,72855780,6310,6310,6310,6310,0
|
|
20250220,184500,72855780,6310,6310,6310,6310,0
|
|
20250220,184400,72855780,6310,6310,6310,6310,0
|
|
20250220,184300,72855780,6310,6310,6310,6310,0
|
|
20250220,184200,72855780,6310,6310,6310,6310,0
|
|
20250220,184100,72855780,6310,6310,6310,6310,0
|
|
20250220,184000,72855780,6310,6310,6310,6310,0
|
|
20250220,183900,72855780,6310,6310,6310,6310,0
|
|
20250220,183800,72855780,6310,6310,6310,6310,0
|
|
20250220,183700,72855780,6310,6310,6310,6310,0
|
|
20250220,183600,72855780,6310,6310,6310,6310,0
|
|
20250220,183500,72855780,6310,6310,6310,6310,0
|
|
20250220,183400,72855780,6310,6310,6310,6310,0
|
|
20250220,183300,72855780,6310,6310,6310,6310,0
|
|
20250220,183200,72855780,6310,6310,6310,6310,0
|
|
20250220,183100,72855780,6310,6310,6310,6310,0
|
|
20250220,183000,72855780,6310,6310,6310,6310,0
|
|
20250220,182900,72855780,6310,6310,6310,6310,0
|
|
20250220,182800,72855780,6310,6310,6310,6310,0
|
|
20250220,182700,72855780,6310,6310,6310,6310,0
|
|
20250220,182600,72855780,6310,6310,6310,6310,0
|
|
20250220,182500,72855780,6310,6310,6310,6310,0
|
|
20250220,182400,72855780,6310,6310,6310,6310,0
|
|
20250220,182300,72855780,6310,6310,6310,6310,0
|
|
20250220,182200,72855780,6310,6310,6310,6310,0
|
|
20250220,182100,72855780,6310,6310,6310,6310,0
|
|
20250220,182000,72855780,6310,6310,6310,6310,0
|
|
20250220,181900,72855780,6310,6310,6310,6310,0
|
|
20250220,181800,72855780,6310,6310,6310,6310,0
|
|
20250220,181700,72855780,6310,6310,6310,6310,92
|
|
20250220,181600,72855780,6310,6310,6310,6310,0
|
|
20250220,181500,72855780,6310,6310,6310,6310,0
|
|
20250220,181400,72855780,6310,6310,6310,6310,0
|
|
20250220,181300,72855780,6310,6310,6310,6310,0
|
|
20250220,181200,72855780,6310,6310,6310,6310,0
|
|
20250220,181100,72855780,6310,6310,6310,6310,0
|
|
20250220,181000,72855780,6310,6310,6310,6310,0
|
|
20250220,180900,72855780,6310,6310,6310,6310,0
|
|
20250220,180800,72855780,6310,6310,6310,6310,0
|
|
20250220,180700,72855780,6310,6310,6310,6310,0
|
|
20250220,180600,72855780,6310,6310,6310,6310,0
|
|
20250220,180500,72855780,6310,6310,6310,6310,0
|
|
20250220,180400,72855780,6310,6310,6310,6310,0
|
|
20250220,180300,72855780,6310,6310,6310,6310,0
|
|
20250220,180200,72855780,6310,6310,6310,6310,0
|
|
20250220,180100,72855780,6310,6310,6310,6310,0
|
|
20250220,180000,72855780,6310,6310,6310,6310,0
|
|
20250220,175900,72855780,6310,6310,6310,6310,0
|
|
20250220,175800,72855780,6310,6310,6310,6310,0
|
|
20250220,175700,72855780,6310,6310,6310,6310,0
|
|
20250220,175600,72855780,6310,6310,6310,6310,0
|
|
20250220,175500,72855780,6310,6310,6310,6310,0
|
|
20250220,175400,72855780,6310,6310,6310,6310,0
|
|
20250220,175300,72855780,6310,6310,6310,6310,0
|
|
20250220,175200,72855780,6310,6310,6310,6310,0
|
|
20250220,175100,72855780,6310,6310,6310,6310,0
|
|
20250220,175000,72855780,6310,6310,6310,6310,0
|
|
20250220,174900,72855780,6310,6310,6310,6310,0
|
|
20250220,174800,72855780,6310,6310,6310,6310,0
|
|
20250220,174700,72855780,6310,6310,6310,6310,92
|
|
20250220,174600,72855780,6310,6310,6310,6310,0
|
|
20250220,174500,72855780,6310,6310,6310,6310,0
|
|
20250220,174400,72855780,6310,6310,6310,6310,0
|
|
20250220,174300,72855780,6310,6310,6310,6310,0
|
|
20250220,174200,72855780,6310,6310,6310,6310,0
|
|
20250220,174100,72855780,6310,6310,6310,6310,0
|
|
20250220,174000,72855780,6310,6310,6310,6310,0
|
|
20250220,173900,72855780,6310,6310,6310,6310,0
|
|
20250220,173800,72855780,6310,6310,6310,6310,0
|
|
20250220,173700,72855780,6310,6310,6310,6310,0
|
|
20250220,173600,72855780,6310,6310,6310,6310,0
|
|
20250220,173500,72855780,6310,6310,6310,6310,0
|
|
20250220,173400,72855780,6310,6310,6310,6310,0
|
|
20250220,173300,72855780,6310,6310,6310,6310,0
|
|
20250220,173200,72855780,6310,6310,6310,6310,0
|
|
20250220,173100,72855780,6310,6310,6310,6310,0
|
|
20250220,173000,72855780,6310,6310,6310,6310,0
|
|
20250220,172900,72855780,6310,6310,6310,6310,0
|
|
20250220,172800,72855780,6310,6310,6310,6310,0
|
|
20250220,172700,72855780,6310,6310,6310,6310,0
|
|
20250220,172600,72855780,6310,6310,6310,6310,0
|
|
20250220,172500,72855780,6310,6310,6310,6310,0
|
|
20250220,172400,72855780,6310,6310,6310,6310,0
|
|
20250220,172300,72855780,6310,6310,6310,6310,0
|
|
20250220,172200,72855780,6310,6310,6310,6310,0
|
|
20250220,172100,72855780,6310,6310,6310,6310,0
|
|
20250220,172000,72855780,6310,6310,6310,6310,0
|
|
20250220,171900,72855780,6310,6310,6310,6310,0
|
|
20250220,171800,72855780,6310,6310,6310,6310,0
|
|
20250220,171700,72855780,6310,6310,6310,6310,92
|
|
20250220,171600,72855780,6310,6310,6310,6310,0
|
|
20250220,171500,72855780,6310,6310,6310,6310,0
|
|
20250220,171400,72855780,6310,6310,6310,6310,0
|
|
20250220,171300,72855780,6310,6310,6310,6310,0
|
|
20250220,171200,72855780,6310,6310,6310,6310,0
|
|
20250220,171100,72855780,6310,6310,6310,6310,0
|
|
20250220,171000,72855780,6310,6310,6310,6310,0
|
|
20250220,170900,72855780,6310,6310,6310,6310,0
|
|
20250220,170800,72855780,6310,6310,6310,6310,0
|
|
20250220,170700,72855780,6310,6310,6310,6310,0
|
|
20250220,170600,72855780,6310,6310,6310,6310,0
|
|
20250220,170500,72855780,6310,6310,6310,6310,0
|
|
20250220,170400,72855780,6310,6310,6310,6310,0
|
|
20250220,170300,72855780,6310,6310,6310,6310,0
|
|
20250220,170200,72855780,6310,6310,6310,6310,0
|
|
20250220,170100,72855780,6310,6310,6310,6310,0
|
|
20250220,170000,72855780,6310,6310,6310,6310,0
|
|
20250220,165900,72855780,6310,6310,6310,6310,0
|
|
20250220,165800,72855780,6310,6310,6310,6310,0
|
|
20250220,165700,72855780,6310,6310,6310,6310,0
|
|
20250220,165600,72855780,6310,6310,6310,6310,0
|
|
20250220,165500,72855780,6310,6310,6310,6310,0
|
|
20250220,165400,72855780,6310,6310,6310,6310,0
|
|
20250220,165300,72855780,6310,6310,6310,6310,0
|
|
20250220,165200,72855780,6310,6310,6310,6310,0
|
|
20250220,165100,72855780,6310,6310,6310,6310,0
|
|
20250220,165000,72855780,6310,6310,6310,6310,0
|
|
20250220,164900,72855780,6310,6310,6310,6310,0
|
|
20250220,164800,72855780,6310,6310,6310,6310,0
|
|
20250220,164700,72855780,6310,6310,6310,6310,92
|
|
20250220,164600,72855780,6310,6310,6310,6310,0
|
|
20250220,164500,72855780,6310,6310,6310,6310,0
|
|
20250220,164400,72855780,6310,6310,6310,6310,0
|
|
20250220,164300,72855780,6310,6310,6310,6310,0
|
|
20250220,164200,72855780,6310,6310,6310,6310,0
|
|
20250220,164100,72855780,6310,6310,6310,6310,0
|
|
20250220,164000,72855780,6310,6310,6310,6310,0
|
|
20250220,163900,72855780,6310,6310,6310,6310,0
|
|
20250220,163800,72855780,6310,6310,6310,6310,0
|
|
20250220,163700,72855780,6310,6310,6310,6310,0
|
|
20250220,163600,72855780,6310,6310,6310,6310,0
|
|
20250220,163500,72855780,6310,6310,6310,6310,0
|
|
20250220,163400,72855780,6310,6310,6310,6310,0
|
|
20250220,163300,72855780,6310,6310,6310,6310,0
|
|
20250220,163200,72855780,6310,6310,6310,6310,0
|
|
20250220,163100,72855780,6310,6310,6310,6310,0
|
|
20250220,163000,72855780,6310,6310,6310,6310,0
|
|
20250220,162900,72855780,6310,6310,6310,6310,0
|
|
20250220,162800,72855780,6310,6310,6310,6310,0
|
|
20250220,162700,72855780,6310,6310,6310,6310,0
|
|
20250220,162600,72855780,6310,6310,6310,6310,0
|
|
20250220,162500,72855780,6310,6310,6310,6310,0
|
|
20250220,162400,72855780,6310,6310,6310,6310,0
|
|
20250220,162300,72855780,6310,6310,6310,6310,0
|
|
20250220,162200,72855780,6310,6310,6310,6310,0
|
|
20250220,162100,72855780,6310,6310,6310,6310,0
|
|
20250220,162000,72855780,6310,6310,6310,6310,0
|
|
20250220,161900,72855780,6310,6310,6310,6310,0
|
|
20250220,161800,72855780,6310,6310,6310,6310,0
|
|
20250220,161700,72855780,6310,6310,6310,6310,92
|
|
20250220,161600,72855780,6310,6310,6310,6310,0
|
|
20250220,161500,72855780,6310,6310,6310,6310,0
|
|
20250220,161400,72855780,6310,6310,6310,6310,0
|
|
20250220,161300,72855780,6310,6310,6310,6310,0
|
|
20250220,161200,72855780,6310,6310,6310,6310,0
|
|
20250220,161100,72855780,6310,6310,6310,6310,0
|
|
20250220,161000,72855780,6310,6310,6310,6310,0
|
|
20250220,160900,72855780,6310,6310,6310,6310,0
|
|
20250220,160800,72855780,6310,6310,6310,6310,0
|
|
20250220,160700,72855780,6310,6310,6310,6310,0
|
|
20250220,160600,72855780,6310,6310,6310,6310,0
|
|
20250220,160500,72855780,6310,6310,6310,6310,0
|
|
20250220,160400,72855780,6310,6310,6310,6310,0
|
|
20250220,160300,72855780,6310,6310,6310,6310,0
|
|
20250220,160200,72855780,6310,6310,6310,6310,0
|
|
20250220,160100,72855780,6310,6310,6310,6310,0
|
|
20250220,160000,72855780,6310,6310,6310,6310,0
|
|
20250220,155900,72855780,6310,6310,6310,6310,0
|
|
20250220,155800,72855780,6310,6310,6310,6310,0
|
|
20250220,155700,72855780,6310,6310,6310,6310,0
|
|
20250220,155600,72855780,6310,6310,6310,6310,0
|
|
20250220,155500,72855780,6310,6310,6310,6310,0
|
|
20250220,155400,72855780,6310,6310,6310,6310,0
|
|
20250220,155300,72855780,6310,6310,6310,6310,0
|
|
20250220,155200,72855780,6310,6310,6310,6310,0
|
|
20250220,155100,72855780,6310,6310,6310,6310,0
|
|
20250220,155000,72855780,6310,6310,6310,6310,0
|
|
20250220,154900,72855780,6310,6310,6310,6310,0
|
|
20250220,154800,72855780,6310,6310,6310,6310,0
|
|
20250220,154700,72855780,6310,6310,6310,6310,92
|
|
20250220,154600,72855780,6310,6310,6310,6310,0
|
|
20250220,154500,72855780,6310,6310,6310,6310,0
|
|
20250220,154400,72855780,6310,6310,6310,6310,0
|
|
20250220,154300,72855780,6310,6310,6310,6310,0
|
|
20250220,154200,72855780,6310,6310,6310,6310,0
|
|
20250220,154100,72855780,6310,6310,6310,6310,0
|
|
20250220,154000,72855780,6310,6310,6310,6310,0
|
|
20250220,153900,72855780,6310,6310,6310,6310,0
|
|
20250220,153800,72855780,6310,6310,6310,6310,0
|
|
20250220,153700,72855780,6310,6310,6310,6310,0
|
|
20250220,153600,72855780,6310,6310,6310,6310,0
|
|
20250220,153500,72855780,6310,6310,6310,6310,0
|
|
20250220,153400,72855780,6310,6310,6310,6310,0
|
|
20250220,153300,72855780,6310,6310,6310,6310,0
|
|
20250220,153200,72855780,6310,6310,6310,6310,0
|
|
20250220,153100,72855780,6310,6310,6310,6310,0
|
|
20250220,153000,72855780,6310,6310,6310,6310,92
|
|
20250220,152900,72275260,6280,6280,6280,6280,0
|
|
20250220,152800,72275260,6280,6280,6280,6280,0
|
|
20250220,152700,72275260,6280,6280,6280,6280,0
|
|
20250220,152600,72275260,6280,6280,6280,6280,0
|
|
20250220,152500,72275260,6280,6280,6280,6280,0
|
|
20250220,152400,72275260,6280,6280,6280,6280,0
|
|
20250220,152300,72275260,6280,6280,6280,6280,0
|
|
20250220,152200,72275260,6280,6280,6280,6280,0
|
|
20250220,152100,72275260,6280,6280,6280,6280,0
|
|
20250220,152000,72275260,6280,6280,6280,6280,0
|
|
20250220,151900,72275260,6280,6280,6280,6280,0
|
|
20250220,151800,72275260,6280,6290,6290,6280,39
|
|
20250220,151700,72030240,6310,6310,6310,6310,0
|
|
20250220,151600,72030240,6310,6310,6310,6310,0
|
|
20250220,151500,72030240,6310,6310,6310,6310,0
|
|
20250220,151400,72030240,6310,6310,6310,6310,0
|
|
20250220,151300,72030240,6310,6300,6310,6300,477
|
|
20250220,151200,69025130,6310,6310,6310,6310,1
|
|
20250220,151100,69018820,6320,6320,6320,6320,0
|
|
20250220,151000,69018820,6320,6320,6320,6320,0
|
|
20250220,150900,69018820,6320,6320,6320,6320,0
|
|
20250220,150800,69018820,6320,6320,6320,6320,0
|
|
20250220,150700,69018820,6320,6320,6320,6320,0
|
|
20250220,150600,69018820,6320,6280,6320,6280,23
|
|
20250220,150500,68873740,6320,6320,6320,6320,0
|
|
20250220,150400,68873740,6320,6320,6320,6320,9
|
|
20250220,150300,68816860,6320,6310,6320,6310,23
|
|
20250220,150200,68671720,6310,6270,6310,6270,24
|
|
20250220,150100,68521200,6320,6320,6320,6320,23
|
|
20250220,150000,68375840,6320,6320,6320,6320,0
|
|
20250220,145900,68375840,6320,6320,6320,6320,0
|
|
20250220,145800,68375840,6320,6320,6320,6320,0
|
|
20250220,145700,68375840,6320,6320,6320,6320,0
|
|
20250220,145600,68375840,6320,6320,6320,6320,0
|
|
20250220,145500,68375840,6320,6320,6320,6320,0
|
|
20250220,145400,68375840,6320,6320,6320,6320,0
|
|
20250220,145300,68375840,6320,6320,6320,6320,0
|
|
20250220,145200,68375840,6320,6320,6320,6320,1
|
|
20250220,145100,68369520,6260,6270,6270,6260,300
|
|
20250220,145000,66489970,6320,6320,6320,6320,300
|
|
20250220,144900,64593970,6320,6320,6320,6320,0
|
|
20250220,144800,64593970,6320,6320,6320,6320,0
|
|
20250220,144700,64593970,6320,6320,6320,6320,0
|
|
20250220,144600,64593970,6320,6320,6320,6320,0
|
|
20250220,144500,64593970,6320,6320,6320,6320,0
|
|
20250220,144400,64593970,6320,6320,6320,6320,1
|
|
20250220,144300,64587650,6320,6320,6320,6320,0
|
|
20250220,144200,64587650,6320,6320,6320,6320,0
|
|
20250220,144100,64587650,6320,6320,6320,6320,0
|
|
20250220,144000,64587650,6320,6320,6320,6320,1
|
|
20250220,143900,64581330,6320,6320,6320,6320,0
|
|
20250220,143800,64581330,6320,6310,6320,6310,3
|
|
20250220,143700,64562390,6270,6280,6280,6270,1010
|
|
20250220,143600,58229240,6290,6290,6290,6290,55
|
|
20250220,143500,57883290,6320,6320,6320,6320,0
|
|
20250220,143400,57883290,6320,6320,6320,6320,0
|
|
20250220,143300,57883290,6320,6320,6320,6320,0
|
|
20250220,143200,57883290,6320,6320,6320,6320,0
|
|
20250220,143100,57883290,6320,6320,6320,6320,0
|
|
20250220,143000,57883290,6320,6320,6320,6320,0
|
|
20250220,142900,57883290,6320,6320,6320,6320,0
|
|
20250220,142800,57883290,6320,6320,6320,6320,0
|
|
20250220,142700,57883290,6320,6320,6320,6320,0
|
|
20250220,142600,57883290,6320,6320,6320,6320,9
|
|
20250220,142500,57826410,6320,6320,6320,6320,0
|
|
20250220,142400,57826410,6320,6320,6320,6320,0
|
|
20250220,142300,57826410,6320,6320,6320,6320,0
|
|
20250220,142200,57826410,6320,6320,6320,6320,0
|
|
20250220,142100,57826410,6320,6320,6320,6320,0
|
|
20250220,142000,57826410,6320,6320,6320,6320,0
|
|
20250220,141900,57826410,6320,6320,6320,6320,0
|
|
20250220,141800,57826410,6320,6320,6320,6320,0
|
|
20250220,141700,57826410,6320,6320,6320,6320,0
|
|
20250220,141600,57826410,6320,6320,6320,6320,0
|
|
20250220,141500,57826410,6320,6320,6320,6320,1
|
|
20250220,141400,57820090,6310,6310,6310,6310,500
|
|
20250220,141300,54665090,6310,6310,6310,6310,0
|
|
20250220,141200,54665090,6310,6310,6310,6310,0
|
|
20250220,141100,54665090,6310,6310,6310,6310,0
|
|
20250220,141000,54665090,6310,6310,6310,6310,0
|
|
20250220,140900,54665090,6310,6310,6310,6310,0
|
|
20250220,140800,54665090,6310,6310,6310,6310,0
|
|
20250220,140700,54665090,6310,6310,6310,6310,0
|
|
20250220,140600,54665090,6310,6310,6310,6310,0
|
|
20250220,140500,54665090,6310,6310,6310,6310,0
|
|
20250220,140400,54665090,6310,6310,6310,6310,0
|
|
20250220,140300,54665090,6310,6310,6310,6310,0
|
|
20250220,140200,54665090,6310,6310,6310,6310,0
|
|
20250220,140100,54665090,6310,6310,6310,6310,0
|
|
20250220,140000,54665090,6310,6310,6310,6310,0
|
|
20250220,135900,54665090,6310,6310,6310,6310,0
|
|
20250220,135800,54665090,6310,6310,6310,6310,0
|
|
20250220,135700,54665090,6310,6310,6310,6310,0
|
|
20250220,135600,54665090,6310,6310,6310,6310,0
|
|
20250220,135500,54665090,6310,6310,6310,6310,79
|
|
20250220,135400,54166600,6310,6310,6310,6310,0
|
|
20250220,135300,54166600,6310,6310,6310,6310,0
|
|
20250220,135200,54166600,6310,6310,6310,6310,0
|
|
20250220,135100,54166600,6310,6310,6310,6310,0
|
|
20250220,135000,54166600,6310,6310,6310,6310,0
|
|
20250220,134900,54166600,6310,6310,6310,6310,0
|
|
20250220,134800,54166600,6310,6310,6310,6310,0
|
|
20250220,134700,54166600,6310,6270,6310,6270,191
|
|
20250220,134600,52968990,6310,6310,6310,6310,1
|
|
20250220,134500,52962680,6270,6270,6270,6270,0
|
|
20250220,134400,52962680,6270,6270,6270,6250,1005
|
|
20250220,134300,46677110,6270,6270,6270,6270,0
|
|
20250220,134200,46677110,6270,6270,6270,6270,0
|
|
20250220,134100,46677110,6270,6270,6270,6270,3
|
|
20250220,134000,46658300,6270,6280,6280,6270,100
|
|
20250220,133900,46030700,6320,6320,6320,6320,0
|
|
20250220,133800,46030700,6320,6320,6320,6320,0
|
|
20250220,133700,46030700,6320,6320,6320,6320,0
|
|
20250220,133600,46030700,6320,6320,6320,6320,0
|
|
20250220,133500,46030700,6320,6320,6320,6320,0
|
|
20250220,133400,46030700,6320,6320,6320,6320,0
|
|
20250220,133300,46030700,6320,6320,6320,6320,0
|
|
20250220,133200,46030700,6320,6320,6320,6320,0
|
|
20250220,133100,46030700,6320,6320,6320,6320,0
|
|
20250220,133000,46030700,6320,6320,6320,6320,0
|
|
20250220,132900,46030700,6320,6320,6320,6320,0
|
|
20250220,132800,46030700,6320,6320,6320,6320,0
|
|
20250220,132700,46030700,6320,6320,6320,6320,0
|
|
20250220,132600,46030700,6320,6320,6320,6320,0
|
|
20250220,132500,46030700,6320,6320,6320,6320,0
|
|
20250220,132400,46030700,6320,6320,6320,6320,0
|
|
20250220,132300,46030700,6320,6320,6320,6320,0
|
|
20250220,132200,46030700,6320,6320,6320,6320,0
|
|
20250220,132100,46030700,6320,6320,6320,6320,0
|
|
20250220,132000,46030700,6320,6320,6320,6320,0
|
|
20250220,131900,46030700,6320,6320,6320,6320,0
|
|
20250220,131800,46030700,6320,6320,6320,6320,0
|
|
20250220,131700,46030700,6320,6320,6320,6320,0
|
|
20250220,131600,46030700,6320,6320,6320,6320,0
|
|
20250220,131500,46030700,6320,6320,6320,6320,0
|
|
20250220,131400,46030700,6320,6320,6320,6320,0
|
|
20250220,131300,46030700,6320,6320,6320,6320,0
|
|
20250220,131200,46030700,6320,6320,6320,6320,3
|
|
20250220,131100,46011740,6320,6320,6320,6320,0
|
|
20250220,131000,46011740,6320,6320,6320,6320,0
|
|
20250220,130900,46011740,6320,6320,6320,6320,0
|
|
20250220,130800,46011740,6320,6320,6320,6320,0
|
|
20250220,130700,46011740,6320,6320,6320,6320,0
|
|
20250220,130600,46011740,6320,6320,6320,6320,1
|
|
20250220,130500,46005420,6310,6310,6310,6310,0
|
|
20250220,130400,46005420,6310,6310,6310,6310,200
|
|
20250220,130300,44743420,6310,6310,6310,6310,0
|
|
20250220,130200,44743420,6310,6310,6310,6310,0
|
|
20250220,130100,44743420,6310,6310,6310,6310,80
|
|
20250220,130000,44238620,6310,6310,6310,6310,0
|
|
20250220,125900,44238620,6310,6310,6310,6310,0
|
|
20250220,125800,44238620,6310,6310,6310,6310,0
|
|
20250220,125700,44238620,6310,6310,6310,6310,0
|
|
20250220,125600,44238620,6310,6310,6310,6310,0
|
|
20250220,125500,44238620,6310,6310,6310,6310,0
|
|
20250220,125400,44238620,6310,6310,6310,6310,0
|
|
20250220,125300,44238620,6310,6310,6310,6310,0
|
|
20250220,125200,44238620,6310,6310,6310,6310,50
|
|
20250220,125100,43923120,6320,6320,6320,6320,0
|
|
20250220,125000,43923120,6320,6320,6320,6320,0
|
|
20250220,124900,43923120,6320,6320,6320,6320,0
|
|
20250220,124800,43923120,6320,6310,6320,6310,50
|
|
20250220,124700,43607610,6310,6310,6310,6310,0
|
|
20250220,124600,43607610,6310,6260,6310,6260,2
|
|
20250220,124500,43595040,6270,6270,6270,6270,200
|
|
20250220,124400,42341040,6320,6320,6320,6320,20
|
|
20250220,124300,42214640,6320,6320,6320,6320,0
|
|
20250220,124200,42214640,6320,6320,6320,6320,0
|
|
20250220,124100,42214640,6320,6320,6320,6320,0
|
|
20250220,124000,42214640,6320,6320,6320,6320,0
|
|
20250220,123900,42214640,6320,6320,6320,6320,0
|
|
20250220,123800,42214640,6320,6320,6320,6320,0
|
|
20250220,123700,42214640,6320,6320,6320,6320,0
|
|
20250220,123600,42214640,6320,6320,6320,6320,1
|
|
20250220,123500,42208320,6270,6270,6270,6270,0
|
|
20250220,123400,42208320,6270,6270,6270,6270,0
|
|
20250220,123300,42208320,6270,6270,6270,6270,1
|
|
20250220,123200,42202050,6320,6320,6320,6320,0
|
|
20250220,123100,42202050,6320,6320,6320,6320,0
|
|
20250220,123000,42202050,6320,6320,6320,6320,0
|
|
20250220,122900,42202050,6320,6320,6320,6320,0
|
|
20250220,122800,42202050,6320,6320,6320,6320,0
|
|
20250220,122700,42202050,6320,6320,6320,6320,0
|
|
20250220,122600,42202050,6320,6320,6320,6320,4
|
|
20250220,122500,42176770,6320,6320,6320,6320,0
|
|
20250220,122400,42176770,6320,6320,6320,6320,0
|
|
20250220,122300,42176770,6320,6320,6320,6320,0
|
|
20250220,122200,42176770,6320,6320,6320,6320,480
|
|
20250220,122100,39143170,6320,6320,6320,6320,0
|
|
20250220,122000,39143170,6320,6270,6320,6260,1170
|
|
20250220,121900,31817770,6280,6280,6280,6280,90
|
|
20250220,121800,31252570,6280,6300,6300,6280,735
|
|
20250220,121700,26630630,6300,6310,6310,6300,73
|
|
20250220,121600,26170470,6320,6320,6320,6320,0
|
|
20250220,121500,26170470,6320,6320,6320,6320,0
|
|
20250220,121400,26170470,6320,6320,6320,6320,0
|
|
20250220,121300,26170470,6320,6320,6320,6320,0
|
|
20250220,121200,26170470,6320,6320,6320,6320,0
|
|
20250220,121100,26170470,6320,6320,6320,6320,0
|
|
20250220,121000,26170470,6320,6320,6320,6320,0
|
|
20250220,120900,26170470,6320,6320,6320,6320,30
|
|
20250220,120800,25980870,6320,6320,6320,6320,15
|
|
20250220,120700,25886070,6320,6320,6320,6320,30
|
|
20250220,120600,25696470,6320,6320,6320,6320,0
|
|
20250220,120500,25696470,6320,6320,6320,6320,2
|
|
20250220,120400,25683830,6320,6320,6320,6320,8
|
|
20250220,120300,25633270,6320,6320,6320,6320,5
|
|
20250220,120200,25601670,6320,6320,6320,6320,7
|
|
20250220,120100,25557430,6320,6320,6320,6320,0
|
|
20250220,120000,25557430,6320,6320,6320,6320,0
|
|
20250220,115900,25557430,6320,6320,6320,6320,5
|
|
20250220,115800,25525830,6320,6320,6320,6320,902
|
|
20250220,115700,19825190,6330,6330,6330,6330,15
|
|
20250220,115600,19730240,6330,6330,6330,6330,1
|
|
20250220,115500,19723910,6330,6330,6330,6330,0
|
|
20250220,115400,19723910,6330,6330,6330,6330,0
|
|
20250220,115300,19723910,6330,6330,6330,6330,0
|
|
20250220,115200,19723910,6330,6330,6330,6330,0
|
|
20250220,115100,19723910,6330,6330,6330,6330,0
|
|
20250220,115000,19723910,6330,6330,6330,6330,0
|
|
20250220,114900,19723910,6330,6330,6330,6330,0
|
|
20250220,114800,19723910,6330,6330,6330,6330,169
|
|
20250220,114700,18654140,6350,6350,6350,6350,0
|
|
20250220,114600,18654140,6350,6350,6350,6350,0
|
|
20250220,114500,18654140,6350,6350,6350,6350,0
|
|
20250220,114400,18654140,6350,6350,6350,6350,0
|
|
20250220,114300,18654140,6350,6350,6350,6350,0
|
|
20250220,114200,18654140,6350,6350,6350,6350,0
|
|
20250220,114100,18654140,6350,6350,6350,6350,0
|
|
20250220,114000,18654140,6350,6350,6350,6350,0
|
|
20250220,113900,18654140,6350,6350,6350,6350,0
|
|
20250220,113800,18654140,6350,6350,6350,6350,0
|
|
20250220,113700,18654140,6350,6350,6350,6350,0
|
|
20250220,113600,18654140,6350,6350,6350,6350,0
|
|
20250220,113500,18654140,6350,6350,6350,6350,0
|
|
20250220,113400,18654140,6350,6350,6350,6350,0
|
|
20250220,113300,18654140,6350,6350,6350,6350,0
|
|
20250220,113200,18654140,6350,6350,6350,6350,0
|
|
20250220,113100,18654140,6350,6350,6350,6350,0
|
|
20250220,113000,18654140,6350,6350,6350,6350,0
|
|
20250220,112900,18654140,6350,6350,6350,6350,0
|
|
20250220,112800,18654140,6350,6350,6350,6350,0
|
|
20250220,112700,18654140,6350,6350,6350,6350,0
|
|
20250220,112600,18654140,6350,6350,6350,6350,0
|
|
20250220,112500,18654140,6350,6350,6350,6350,0
|
|
20250220,112400,18654140,6350,6350,6350,6350,0
|
|
20250220,112300,18654140,6350,6350,6350,6350,10
|
|
20250220,112200,18590640,6360,6360,6360,6360,0
|
|
20250220,112100,18590640,6360,6360,6360,6360,0
|
|
20250220,112000,18590640,6360,6360,6360,6360,1
|
|
20250220,111900,18584280,6370,6360,6370,6360,2
|
|
20250220,111800,18571550,6320,6320,6320,6320,1
|
|
20250220,111700,18565230,6310,6360,6370,6310,688
|
|
20250220,111600,14215020,6360,6360,6360,6360,0
|
|
20250220,111500,14215020,6360,6360,6360,6360,0
|
|
20250220,111400,14215020,6360,6360,6360,6360,0
|
|
20250220,111300,14215020,6360,6360,6360,6360,0
|
|
20250220,111200,14215020,6360,6360,6360,6360,0
|
|
20250220,111100,14215020,6360,6360,6360,6360,0
|
|
20250220,111000,14215020,6360,6360,6360,6360,0
|
|
20250220,110900,14215020,6360,6360,6360,6360,0
|
|
20250220,110800,14215020,6360,6360,6360,6360,0
|
|
20250220,110700,14215020,6360,6360,6360,6360,0
|
|
20250220,110600,14215020,6360,6360,6360,6360,0
|
|
20250220,110500,14215020,6360,6360,6360,6360,0
|
|
20250220,110400,14215020,6360,6360,6360,6360,1
|
|
20250220,110300,14208660,6330,6330,6330,6330,0
|
|
20250220,110200,14208660,6330,6330,6330,6330,0
|
|
20250220,110100,14208660,6330,6330,6330,6330,0
|
|
20250220,110000,14208660,6330,6330,6330,6330,0
|
|
20250220,105900,14208660,6330,6330,6330,6330,0
|
|
20250220,105800,14208660,6330,6330,6330,6330,0
|
|
20250220,105700,14208660,6330,6330,6330,6330,0
|
|
20250220,105600,14208660,6330,6330,6330,6330,0
|
|
20250220,105500,14208660,6330,6340,6340,6330,49
|
|
20250220,105400,13898210,6360,6360,6360,6360,0
|
|
20250220,105300,13898210,6360,6360,6360,6360,0
|
|
20250220,105200,13898210,6360,6360,6360,6360,0
|
|
20250220,105100,13898210,6360,6350,6360,6350,24
|
|
20250220,105000,13745720,6330,6330,6330,6330,1
|
|
20250220,104900,13739390,6350,6350,6350,6350,0
|
|
20250220,104800,13739390,6350,6350,6350,6350,0
|
|
20250220,104700,13739390,6350,6350,6350,6350,5
|
|
20250220,104600,13707640,6350,6350,6350,6350,0
|
|
20250220,104500,13707640,6350,6350,6350,6350,0
|
|
20250220,104400,13707640,6350,6350,6350,6350,0
|
|
20250220,104300,13707640,6350,6350,6350,6350,0
|
|
20250220,104200,13707640,6350,6350,6350,6350,39
|
|
20250220,104100,13459990,6350,6350,6350,6350,12
|
|
20250220,104000,13383790,6370,6370,6370,6370,0
|
|
20250220,103900,13383790,6370,6370,6370,6370,0
|
|
20250220,103800,13383790,6370,6370,6370,6370,0
|
|
20250220,103700,13383790,6370,6370,6370,6370,0
|
|
20250220,103600,13383790,6370,6360,6370,6360,129
|
|
20250220,103500,12562360,6360,6360,6360,6360,0
|
|
20250220,103400,12562360,6360,6360,6360,6360,0
|
|
20250220,103300,12562360,6360,6360,6360,6360,0
|
|
20250220,103200,12562360,6360,6360,6360,6360,0
|
|
20250220,103100,12562360,6360,6360,6360,6360,0
|
|
20250220,103000,12562360,6360,6360,6360,6360,2
|
|
20250220,102900,12549640,6360,6360,6360,6360,0
|
|
20250220,102800,12549640,6360,6360,6360,6360,1
|
|
20250220,102700,12543280,6350,6350,6350,6350,0
|
|
20250220,102600,12543280,6350,6350,6350,6350,0
|
|
20250220,102500,12543280,6350,6350,6350,6350,0
|
|
20250220,102400,12543280,6350,6350,6350,6350,0
|
|
20250220,102300,12543280,6350,6350,6350,6350,0
|
|
20250220,102200,12543280,6350,6350,6350,6350,0
|
|
20250220,102100,12543280,6350,6350,6350,6350,0
|
|
20250220,102000,12543280,6350,6350,6350,6350,0
|
|
20250220,101900,12543280,6350,6350,6350,6350,0
|
|
20250220,101800,12543280,6350,6350,6350,6350,0
|
|
20250220,101700,12543280,6350,6350,6350,6350,0
|
|
20250220,101600,12543280,6350,6350,6350,6350,0
|
|
20250220,101500,12543280,6350,6350,6350,6350,0
|
|
20250220,101400,12543280,6350,6350,6350,6350,0
|
|
20250220,101300,12543280,6350,6350,6350,6350,0
|
|
20250220,101200,12543280,6350,6350,6350,6350,0
|
|
20250220,101100,12543280,6350,6350,6350,6350,5
|
|
20250220,101000,12511530,6350,6350,6350,6350,0
|
|
20250220,100900,12511530,6350,6350,6350,6350,1
|
|
20250220,100800,12505180,6350,6350,6350,6350,0
|
|
20250220,100700,12505180,6350,6350,6350,6350,0
|
|
20250220,100600,12505180,6350,6350,6350,6350,1
|
|
20250220,100500,12498830,6310,6310,6310,6310,0
|
|
20250220,100400,12498830,6310,6310,6310,6310,0
|
|
20250220,100300,12498830,6310,6310,6310,6310,0
|
|
20250220,100200,12498830,6310,6310,6310,6310,0
|
|
20250220,100100,12498830,6310,6310,6310,6310,0
|
|
20250220,100000,12498830,6310,6310,6310,6310,0
|
|
20250220,095900,12498830,6310,6310,6310,6310,0
|
|
20250220,095800,12498830,6310,6310,6310,6310,0
|
|
20250220,095700,12498830,6310,6310,6310,6310,0
|
|
20250220,095600,12498830,6310,6310,6310,6310,0
|
|
20250220,095500,12498830,6310,6310,6310,6310,0
|
|
20250220,095400,12498830,6310,6300,6310,6300,155
|
|
20250220,095300,11522290,6380,6380,6380,6380,0
|
|
20250220,095200,11522290,6380,6380,6380,6380,0
|
|
20250220,095100,11522290,6380,6380,6380,6380,0
|
|
20250220,095000,11522290,6380,6380,6380,6380,0
|
|
20250220,094900,11522290,6380,6380,6380,6380,0
|
|
20250220,094800,11522290,6380,6380,6380,6380,0
|
|
20250220,094700,11522290,6380,6360,6380,6360,26
|
|
20250220,094600,11356490,6360,6360,6360,6360,0
|
|
20250220,094500,11356490,6360,6360,6360,6360,10
|
|
20250220,094400,11292890,6360,6360,6360,6360,0
|
|
20250220,094300,11292890,6360,6360,6360,6360,8
|
|
20250220,094200,11242010,6280,6310,6310,6280,200
|
|
20250220,094100,9983950,6360,6360,6360,6360,0
|
|
20250220,094000,9983950,6360,6360,6360,6360,0
|
|
20250220,093900,9983950,6360,6360,6360,6360,0
|
|
20250220,093800,9983950,6360,6360,6360,6360,0
|
|
20250220,093700,9983950,6360,6360,6360,6360,0
|
|
20250220,093600,9983950,6360,6360,6360,6360,1
|
|
20250220,093500,9977590,6360,6290,6360,6290,112
|
|
20250220,093400,9271940,6300,6300,6300,6300,4
|
|
20250220,093300,9246740,6300,6300,6300,6300,54
|
|
20250220,093200,8906540,6300,6300,6300,6300,0
|
|
20250220,093100,8906540,6300,6300,6300,6300,0
|
|
20250220,093000,8906540,6300,6350,6350,6300,94
|
|
20250220,092900,8313030,6310,6310,6310,6310,0
|
|
20250220,092800,8313030,6310,6310,6310,6310,0
|
|
20250220,092700,8313030,6310,6310,6310,6310,0
|
|
20250220,092600,8313030,6310,6310,6310,6310,200
|
|
20250220,092500,7051030,6350,6350,6350,6350,0
|
|
20250220,092400,7051030,6350,6350,6350,6350,0
|
|
20250220,092300,7051030,6350,6350,6350,6350,0
|
|
20250220,092200,7051030,6350,6350,6350,6350,0
|
|
20250220,092100,7051030,6350,6350,6350,6350,0
|
|
20250220,092000,7051030,6350,6350,6350,6350,0
|
|
20250220,091900,7051030,6350,6350,6350,6350,1
|
|
20250220,091800,7044680,6340,6340,6340,6340,0
|
|
20250220,091700,7044680,6340,6340,6340,6340,0
|
|
20250220,091600,7044680,6340,6340,6340,6340,62
|
|
20250220,091500,6651600,6330,6330,6330,6330,0
|
|
20250220,091400,6651600,6330,6330,6330,6330,0
|
|
20250220,091300,6651600,6330,6330,6330,6330,0
|
|
20250220,091200,6651600,6330,6330,6330,6330,0
|
|
20250220,091100,6651600,6330,6330,6330,6330,0
|
|
20250220,091000,6651600,6330,6330,6330,6330,0
|
|
20250220,090900,6651600,6330,6330,6330,6330,0
|
|
20250220,090800,6651600,6330,6330,6330,6330,2
|
|
20250220,090700,6638940,6340,6340,6340,6340,47
|
|
20250220,090600,6340960,6360,6360,6360,6360,0
|
|
20250220,090500,6340960,6360,6300,6360,6300,2
|
|
20250220,090400,6328300,6250,6250,6250,6250,0
|
|
20250220,090300,6328300,6250,6360,6360,6250,158
|
|
20250220,090200,5339430,6420,6420,6420,6420,51
|
|
20250220,090100,5012010,6430,6420,6430,6420,509
|
|
20250220,090000,1744140,6420,6420,6420,6360,272
|