680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,201700,76460910,6310,6310,6310,6310,911
|
|
20250221,201600,76460910,6310,6310,6310,6310,0
|
|
20250221,201500,76460910,6310,6310,6310,6310,0
|
|
20250221,201400,76460910,6310,6310,6310,6310,0
|
|
20250221,201300,76460910,6310,6310,6310,6310,0
|
|
20250221,201200,76460910,6310,6310,6310,6310,0
|
|
20250221,201100,76460910,6310,6310,6310,6310,0
|
|
20250221,201000,76460910,6310,6310,6310,6310,0
|
|
20250221,200900,76460910,6310,6310,6310,6310,0
|
|
20250221,200800,76460910,6310,6310,6310,6310,0
|
|
20250221,200700,76460910,6310,6310,6310,6310,0
|
|
20250221,200600,76460910,6310,6310,6310,6310,0
|
|
20250221,200500,76460910,6310,6310,6310,6310,0
|
|
20250221,200400,76460910,6310,6310,6310,6310,0
|
|
20250221,200300,76460910,6310,6310,6310,6310,0
|
|
20250221,200200,76460910,6310,6310,6310,6310,0
|
|
20250221,200100,76460910,6310,6310,6310,6310,0
|
|
20250221,200000,76460910,6310,6310,6310,6310,0
|
|
20250221,195900,76460910,6310,6310,6310,6310,0
|
|
20250221,195800,76460910,6310,6310,6310,6310,0
|
|
20250221,195700,76460910,6310,6310,6310,6310,0
|
|
20250221,195600,76460910,6310,6310,6310,6310,0
|
|
20250221,195500,76460910,6310,6310,6310,6310,0
|
|
20250221,195400,76460910,6310,6310,6310,6310,0
|
|
20250221,195300,76460910,6310,6310,6310,6310,0
|
|
20250221,195200,76460910,6310,6310,6310,6310,0
|
|
20250221,195100,76460910,6310,6310,6310,6310,0
|
|
20250221,195000,76460910,6310,6310,6310,6310,0
|
|
20250221,194900,76460910,6310,6310,6310,6310,0
|
|
20250221,194800,76460910,6310,6310,6310,6310,0
|
|
20250221,194700,76460910,6310,6310,6310,6310,911
|
|
20250221,194600,76460910,6310,6310,6310,6310,0
|
|
20250221,194500,76460910,6310,6310,6310,6310,0
|
|
20250221,194400,76460910,6310,6310,6310,6310,0
|
|
20250221,194300,76460910,6310,6310,6310,6310,0
|
|
20250221,194200,76460910,6310,6310,6310,6310,0
|
|
20250221,194100,76460910,6310,6310,6310,6310,0
|
|
20250221,194000,76460910,6310,6310,6310,6310,0
|
|
20250221,193900,76460910,6310,6310,6310,6310,0
|
|
20250221,193800,76460910,6310,6310,6310,6310,0
|
|
20250221,193700,76460910,6310,6310,6310,6310,0
|
|
20250221,193600,76460910,6310,6310,6310,6310,0
|
|
20250221,193500,76460910,6310,6310,6310,6310,0
|
|
20250221,193400,76460910,6310,6310,6310,6310,0
|
|
20250221,193300,76460910,6310,6310,6310,6310,0
|
|
20250221,193200,76460910,6310,6310,6310,6310,0
|
|
20250221,193100,76460910,6310,6310,6310,6310,0
|
|
20250221,193000,76460910,6310,6310,6310,6310,0
|
|
20250221,192900,76460910,6310,6310,6310,6310,0
|
|
20250221,192800,76460910,6310,6310,6310,6310,0
|
|
20250221,192700,76460910,6310,6310,6310,6310,0
|
|
20250221,192600,76460910,6310,6310,6310,6310,0
|
|
20250221,192500,76460910,6310,6310,6310,6310,0
|
|
20250221,192400,76460910,6310,6310,6310,6310,0
|
|
20250221,192300,76460910,6310,6310,6310,6310,0
|
|
20250221,192200,76460910,6310,6310,6310,6310,0
|
|
20250221,192100,76460910,6310,6310,6310,6310,0
|
|
20250221,192000,76460910,6310,6310,6310,6310,0
|
|
20250221,191900,76460910,6310,6310,6310,6310,0
|
|
20250221,191800,76460910,6310,6310,6310,6310,0
|
|
20250221,191700,76460910,6310,6310,6310,6310,911
|
|
20250221,191600,76460910,6310,6310,6310,6310,0
|
|
20250221,191500,76460910,6310,6310,6310,6310,0
|
|
20250221,191400,76460910,6310,6310,6310,6310,0
|
|
20250221,191300,76460910,6310,6310,6310,6310,0
|
|
20250221,191200,76460910,6310,6310,6310,6310,0
|
|
20250221,191100,76460910,6310,6310,6310,6310,0
|
|
20250221,191000,76460910,6310,6310,6310,6310,0
|
|
20250221,190900,76460910,6310,6310,6310,6310,0
|
|
20250221,190800,76460910,6310,6310,6310,6310,0
|
|
20250221,190700,76460910,6310,6310,6310,6310,0
|
|
20250221,190600,76460910,6310,6310,6310,6310,0
|
|
20250221,190500,76460910,6310,6310,6310,6310,0
|
|
20250221,190400,76460910,6310,6310,6310,6310,0
|
|
20250221,190300,76460910,6310,6310,6310,6310,0
|
|
20250221,190200,76460910,6310,6310,6310,6310,0
|
|
20250221,190100,76460910,6310,6310,6310,6310,0
|
|
20250221,190000,76460910,6310,6310,6310,6310,0
|
|
20250221,185900,76460910,6310,6310,6310,6310,0
|
|
20250221,185800,76460910,6310,6310,6310,6310,0
|
|
20250221,185700,76460910,6310,6310,6310,6310,0
|
|
20250221,185600,76460910,6310,6310,6310,6310,0
|
|
20250221,185500,76460910,6310,6310,6310,6310,0
|
|
20250221,185400,76460910,6310,6310,6310,6310,0
|
|
20250221,185300,76460910,6310,6310,6310,6310,0
|
|
20250221,185200,76460910,6310,6310,6310,6310,0
|
|
20250221,185100,76460910,6310,6310,6310,6310,0
|
|
20250221,185000,76460910,6310,6310,6310,6310,0
|
|
20250221,184900,76460910,6310,6310,6310,6310,0
|
|
20250221,184800,76460910,6310,6310,6310,6310,0
|
|
20250221,184700,76460910,6310,6310,6310,6310,911
|
|
20250221,184600,76460910,6310,6310,6310,6310,0
|
|
20250221,184500,76460910,6310,6310,6310,6310,0
|
|
20250221,184400,76460910,6310,6310,6310,6310,0
|
|
20250221,184300,76460910,6310,6310,6310,6310,0
|
|
20250221,184200,76460910,6310,6310,6310,6310,0
|
|
20250221,184100,76460910,6310,6310,6310,6310,0
|
|
20250221,184000,76460910,6310,6310,6310,6310,0
|
|
20250221,183900,76460910,6310,6310,6310,6310,0
|
|
20250221,183800,76460910,6310,6310,6310,6310,0
|
|
20250221,183700,76460910,6310,6310,6310,6310,0
|
|
20250221,183600,76460910,6310,6310,6310,6310,0
|
|
20250221,183500,76460910,6310,6310,6310,6310,0
|
|
20250221,183400,76460910,6310,6310,6310,6310,0
|
|
20250221,183300,76460910,6310,6310,6310,6310,0
|
|
20250221,183200,76460910,6310,6310,6310,6310,0
|
|
20250221,183100,76460910,6310,6310,6310,6310,0
|
|
20250221,183000,76460910,6310,6310,6310,6310,0
|
|
20250221,182900,76460910,6310,6310,6310,6310,0
|
|
20250221,182800,76460910,6310,6310,6310,6310,0
|
|
20250221,182700,76460910,6310,6310,6310,6310,0
|
|
20250221,182600,76460910,6310,6310,6310,6310,0
|
|
20250221,182500,76460910,6310,6310,6310,6310,0
|
|
20250221,182400,76460910,6310,6310,6310,6310,0
|
|
20250221,182300,76460910,6310,6310,6310,6310,0
|
|
20250221,182200,76460910,6310,6310,6310,6310,0
|
|
20250221,182100,76460910,6310,6310,6310,6310,0
|
|
20250221,182000,76460910,6310,6310,6310,6310,0
|
|
20250221,181900,76460910,6310,6310,6310,6310,0
|
|
20250221,181800,76460910,6310,6310,6310,6310,0
|
|
20250221,181700,76460910,6310,6310,6310,6310,911
|
|
20250221,181600,76460910,6310,6310,6310,6310,0
|
|
20250221,181500,76460910,6310,6310,6310,6310,0
|
|
20250221,181400,76460910,6310,6310,6310,6310,0
|
|
20250221,181300,76460910,6310,6310,6310,6310,0
|
|
20250221,181200,76460910,6310,6310,6310,6310,0
|
|
20250221,181100,76460910,6310,6310,6310,6310,0
|
|
20250221,181000,76460910,6310,6310,6310,6310,0
|
|
20250221,180900,76460910,6310,6310,6310,6310,0
|
|
20250221,180800,76460910,6310,6310,6310,6310,0
|
|
20250221,180700,76460910,6310,6310,6310,6310,0
|
|
20250221,180600,76460910,6310,6310,6310,6310,0
|
|
20250221,180500,76460910,6310,6310,6310,6310,0
|
|
20250221,180400,76460910,6310,6310,6310,6310,0
|
|
20250221,180300,76460910,6310,6310,6310,6310,0
|
|
20250221,180200,76460910,6310,6310,6310,6310,0
|
|
20250221,180100,76460910,6310,6310,6310,6310,0
|
|
20250221,180000,76460910,6310,6310,6310,6310,0
|
|
20250221,175900,76460910,6310,6310,6310,6310,0
|
|
20250221,175800,76460910,6310,6310,6310,6310,0
|
|
20250221,175700,76460910,6310,6310,6310,6310,0
|
|
20250221,175600,76460910,6310,6310,6310,6310,0
|
|
20250221,175500,76460910,6310,6310,6310,6310,0
|
|
20250221,175400,76460910,6310,6310,6310,6310,0
|
|
20250221,175300,76460910,6310,6310,6310,6310,0
|
|
20250221,175200,76460910,6310,6310,6310,6310,0
|
|
20250221,175100,76460910,6310,6310,6310,6310,0
|
|
20250221,175000,76460910,6310,6310,6310,6310,0
|
|
20250221,174900,76460910,6310,6310,6310,6310,0
|
|
20250221,174800,76460910,6310,6310,6310,6310,0
|
|
20250221,174700,76460910,6310,6310,6310,6310,911
|
|
20250221,174600,76460910,6310,6310,6310,6310,0
|
|
20250221,174500,76460910,6310,6310,6310,6310,0
|
|
20250221,174400,76460910,6310,6310,6310,6310,0
|
|
20250221,174300,76460910,6310,6310,6310,6310,0
|
|
20250221,174200,76460910,6310,6310,6310,6310,0
|
|
20250221,174100,76460910,6310,6310,6310,6310,0
|
|
20250221,174000,76460910,6310,6310,6310,6310,0
|
|
20250221,173900,76460910,6310,6310,6310,6310,0
|
|
20250221,173800,76460910,6310,6310,6310,6310,0
|
|
20250221,173700,76460910,6310,6310,6310,6310,0
|
|
20250221,173600,76460910,6310,6310,6310,6310,0
|
|
20250221,173500,76460910,6310,6310,6310,6310,0
|
|
20250221,173400,76460910,6310,6310,6310,6310,0
|
|
20250221,173300,76460910,6310,6310,6310,6310,0
|
|
20250221,173200,76460910,6310,6310,6310,6310,0
|
|
20250221,173100,76460910,6310,6310,6310,6310,0
|
|
20250221,173000,76460910,6310,6310,6310,6310,0
|
|
20250221,172900,76460910,6310,6310,6310,6310,0
|
|
20250221,172800,76460910,6310,6310,6310,6310,0
|
|
20250221,172700,76460910,6310,6310,6310,6310,0
|
|
20250221,172600,76460910,6310,6310,6310,6310,0
|
|
20250221,172500,76460910,6310,6310,6310,6310,0
|
|
20250221,172400,76460910,6310,6310,6310,6310,0
|
|
20250221,172300,76460910,6310,6310,6310,6310,0
|
|
20250221,172200,76460910,6310,6310,6310,6310,0
|
|
20250221,172100,76460910,6310,6310,6310,6310,0
|
|
20250221,172000,76460910,6310,6310,6310,6310,0
|
|
20250221,171900,76460910,6310,6310,6310,6310,0
|
|
20250221,171800,76460910,6310,6310,6310,6310,0
|
|
20250221,171700,76460910,6310,6310,6310,6310,911
|
|
20250221,171600,76460910,6310,6310,6310,6310,0
|
|
20250221,171500,76460910,6310,6310,6310,6310,0
|
|
20250221,171400,76460910,6310,6310,6310,6310,0
|
|
20250221,171300,76460910,6310,6310,6310,6310,0
|
|
20250221,171200,76460910,6310,6310,6310,6310,0
|
|
20250221,171100,76460910,6310,6310,6310,6310,0
|
|
20250221,171000,76460910,6310,6310,6310,6310,0
|
|
20250221,170900,76460910,6310,6310,6310,6310,0
|
|
20250221,170800,76460910,6310,6310,6310,6310,0
|
|
20250221,170700,76460910,6310,6310,6310,6310,0
|
|
20250221,170600,76460910,6310,6310,6310,6310,0
|
|
20250221,170500,76460910,6310,6310,6310,6310,0
|
|
20250221,170400,76460910,6310,6310,6310,6310,0
|
|
20250221,170300,76460910,6310,6310,6310,6310,0
|
|
20250221,170200,76460910,6310,6310,6310,6310,0
|
|
20250221,170100,76460910,6310,6310,6310,6310,0
|
|
20250221,170000,76460910,6310,6310,6310,6310,0
|
|
20250221,165900,76460910,6310,6310,6310,6310,0
|
|
20250221,165800,76460910,6310,6310,6310,6310,0
|
|
20250221,165700,76460910,6310,6310,6310,6310,0
|
|
20250221,165600,76460910,6310,6310,6310,6310,0
|
|
20250221,165500,76460910,6310,6310,6310,6310,0
|
|
20250221,165400,76460910,6310,6310,6310,6310,0
|
|
20250221,165300,76460910,6310,6310,6310,6310,0
|
|
20250221,165200,76460910,6310,6310,6310,6310,0
|
|
20250221,165100,76460910,6310,6310,6310,6310,0
|
|
20250221,165000,76460910,6310,6310,6310,6310,0
|
|
20250221,164900,76460910,6310,6310,6310,6310,0
|
|
20250221,164800,76460910,6310,6310,6310,6310,0
|
|
20250221,164700,76460910,6310,6310,6310,6310,911
|
|
20250221,164600,76460910,6310,6310,6310,6310,0
|
|
20250221,164500,76460910,6310,6310,6310,6310,0
|
|
20250221,164400,76460910,6310,6310,6310,6310,0
|
|
20250221,164300,76460910,6310,6310,6310,6310,0
|
|
20250221,164200,76460910,6310,6310,6310,6310,0
|
|
20250221,164100,76460910,6310,6310,6310,6310,0
|
|
20250221,164000,76460910,6310,6310,6310,6310,0
|
|
20250221,163900,76460910,6310,6310,6310,6310,0
|
|
20250221,163800,76460910,6310,6310,6310,6310,0
|
|
20250221,163700,76460910,6310,6310,6310,6310,0
|
|
20250221,163600,76460910,6310,6310,6310,6310,0
|
|
20250221,163500,76460910,6310,6310,6310,6310,0
|
|
20250221,163400,76460910,6310,6310,6310,6310,0
|
|
20250221,163300,76460910,6310,6310,6310,6310,0
|
|
20250221,163200,76460910,6310,6310,6310,6310,0
|
|
20250221,163100,76460910,6310,6310,6310,6310,0
|
|
20250221,163000,76460910,6310,6310,6310,6310,0
|
|
20250221,162900,76460910,6310,6310,6310,6310,0
|
|
20250221,162800,76460910,6310,6310,6310,6310,0
|
|
20250221,162700,76460910,6310,6310,6310,6310,0
|
|
20250221,162600,76460910,6310,6310,6310,6310,0
|
|
20250221,162500,76460910,6310,6310,6310,6310,0
|
|
20250221,162400,76460910,6310,6310,6310,6310,0
|
|
20250221,162300,76460910,6310,6310,6310,6310,0
|
|
20250221,162200,76460910,6310,6310,6310,6310,0
|
|
20250221,162100,76460910,6310,6310,6310,6310,0
|
|
20250221,162000,76460910,6310,6310,6310,6310,0
|
|
20250221,161900,76460910,6310,6310,6310,6310,0
|
|
20250221,161800,76460910,6310,6310,6310,6310,0
|
|
20250221,161700,76460910,6310,6310,6310,6310,911
|
|
20250221,161600,76460910,6310,6310,6310,6310,0
|
|
20250221,161500,76460910,6310,6310,6310,6310,0
|
|
20250221,161400,76460910,6310,6310,6310,6310,0
|
|
20250221,161300,76460910,6310,6310,6310,6310,0
|
|
20250221,161200,76460910,6310,6310,6310,6310,0
|
|
20250221,161100,76460910,6310,6310,6310,6310,0
|
|
20250221,161000,76460910,6310,6310,6310,6310,0
|
|
20250221,160900,76460910,6310,6310,6310,6310,0
|
|
20250221,160800,76460910,6310,6310,6310,6310,0
|
|
20250221,160700,76460910,6310,6310,6310,6310,0
|
|
20250221,160600,76460910,6310,6310,6310,6310,0
|
|
20250221,160500,76460910,6310,6310,6310,6310,0
|
|
20250221,160400,76460910,6310,6310,6310,6310,0
|
|
20250221,160300,76460910,6310,6310,6310,6310,0
|
|
20250221,160200,76460910,6310,6310,6310,6310,0
|
|
20250221,160100,76460910,6310,6310,6310,6310,0
|
|
20250221,160000,76460910,6310,6310,6310,6310,0
|
|
20250221,155900,76460910,6310,6310,6310,6310,0
|
|
20250221,155800,76460910,6310,6310,6310,6310,0
|
|
20250221,155700,76460910,6310,6310,6310,6310,0
|
|
20250221,155600,76460910,6310,6310,6310,6310,0
|
|
20250221,155500,76460910,6310,6310,6310,6310,0
|
|
20250221,155400,76460910,6310,6310,6310,6310,0
|
|
20250221,155300,76460910,6310,6310,6310,6310,0
|
|
20250221,155200,76460910,6310,6310,6310,6310,0
|
|
20250221,155100,76460910,6310,6310,6310,6310,0
|
|
20250221,155000,76460910,6310,6310,6310,6310,0
|
|
20250221,154900,76460910,6310,6310,6310,6310,0
|
|
20250221,154800,76460910,6310,6310,6310,6310,0
|
|
20250221,154700,76460910,6310,6310,6310,6310,911
|
|
20250221,154600,76460910,6310,6310,6310,6310,0
|
|
20250221,154500,76460910,6310,6310,6310,6310,0
|
|
20250221,154400,76460910,6310,6310,6310,6310,0
|
|
20250221,154300,76460910,6310,6310,6310,6310,0
|
|
20250221,154200,76460910,6310,6310,6310,6310,0
|
|
20250221,154100,76460910,6310,6310,6310,6310,0
|
|
20250221,154000,76460910,6310,6310,6310,6310,0
|
|
20250221,153900,76460910,6310,6310,6310,6310,0
|
|
20250221,153800,76460910,6310,6310,6310,6310,0
|
|
20250221,153700,76460910,6310,6310,6310,6310,0
|
|
20250221,153600,76460910,6310,6310,6310,6310,0
|
|
20250221,153500,76460910,6310,6310,6310,6310,0
|
|
20250221,153400,76460910,6310,6310,6310,6310,0
|
|
20250221,153300,76460910,6310,6310,6310,6310,0
|
|
20250221,153200,76460910,6310,6310,6310,6310,0
|
|
20250221,153100,76460910,6310,6310,6310,6310,0
|
|
20250221,153000,76460910,6310,6310,6310,6310,911
|
|
20250221,152900,70712500,6320,6320,6320,6320,0
|
|
20250221,152800,70712500,6320,6320,6320,6320,0
|
|
20250221,152700,70712500,6320,6320,6320,6320,0
|
|
20250221,152600,70712500,6320,6320,6320,6320,0
|
|
20250221,152500,70712500,6320,6320,6320,6320,0
|
|
20250221,152400,70712500,6320,6320,6320,6320,0
|
|
20250221,152300,70712500,6320,6320,6320,6320,0
|
|
20250221,152200,70712500,6320,6320,6320,6320,0
|
|
20250221,152100,70712500,6320,6320,6320,6320,0
|
|
20250221,152000,70712500,6320,6320,6320,6320,0
|
|
20250221,151900,70712500,6320,6300,6320,6300,420
|
|
20250221,151800,68066290,6300,6300,6300,6300,200
|
|
20250221,151700,66806290,6300,6300,6300,6300,0
|
|
20250221,151600,66806290,6300,6300,6300,6300,0
|
|
20250221,151500,66806290,6300,6300,6300,6300,0
|
|
20250221,151400,66806290,6300,6300,6300,6300,0
|
|
20250221,151300,66806290,6300,6300,6300,6300,0
|
|
20250221,151200,66806290,6300,6300,6300,6300,0
|
|
20250221,151100,66806290,6300,6300,6300,6300,0
|
|
20250221,151000,66806290,6300,6290,6300,6290,43
|
|
20250221,150900,66535760,6300,6260,6300,6250,83
|
|
20250221,150800,66015950,6260,6270,6270,6260,490
|
|
20250221,150700,62948450,6300,6300,6300,6300,0
|
|
20250221,150600,62948450,6300,6300,6300,6300,0
|
|
20250221,150500,62948450,6300,6300,6300,6300,0
|
|
20250221,150400,62948450,6300,6300,6300,6300,0
|
|
20250221,150300,62948450,6300,6290,6300,6290,30
|
|
20250221,150200,62759730,6290,6290,6290,6290,0
|
|
20250221,150100,62759730,6290,6290,6290,6290,0
|
|
20250221,150000,62759730,6290,6280,6290,6260,401
|
|
20250221,145900,60247640,6290,6290,6290,6290,10
|
|
20250221,145800,60184740,6290,6290,6290,6290,0
|
|
20250221,145700,60184740,6290,6290,6290,6290,0
|
|
20250221,145600,60184740,6290,6290,6290,6290,0
|
|
20250221,145500,60184740,6290,6290,6290,6290,0
|
|
20250221,145400,60184740,6290,6290,6290,6290,0
|
|
20250221,145300,60184740,6290,6290,6290,6290,8
|
|
20250221,145200,60134420,6290,6290,6290,6290,0
|
|
20250221,145100,60134420,6290,6290,6290,6290,0
|
|
20250221,145000,60134420,6290,6290,6290,6290,0
|
|
20250221,144900,60134420,6290,6290,6290,6290,87
|
|
20250221,144800,59587190,6290,6290,6290,6290,76
|
|
20250221,144700,59109150,6290,6290,6290,6290,0
|
|
20250221,144600,59109150,6290,6290,6290,6290,1
|
|
20250221,144500,59102860,6280,6280,6280,6280,3
|
|
20250221,144400,59084020,6280,6280,6280,6280,15
|
|
20250221,144300,58989820,6280,6270,6280,6270,18
|
|
20250221,144200,58876790,6230,6230,6230,6230,0
|
|
20250221,144100,58876790,6230,6230,6230,6230,0
|
|
20250221,144000,58876790,6230,6280,6280,6230,633
|
|
20250221,143900,54915940,6290,6300,6300,6290,567
|
|
20250221,143800,51349490,6300,6300,6300,6300,0
|
|
20250221,143700,51349490,6300,6300,6300,6300,0
|
|
20250221,143600,51349490,6300,6300,6300,6300,2
|
|
20250221,143500,51336890,6300,6300,6300,6300,41
|
|
20250221,143400,51078590,6300,6300,6300,6300,0
|
|
20250221,143300,51078590,6300,6300,6300,6300,3
|
|
20250221,143200,51059690,6300,6300,6300,6300,55
|
|
20250221,143100,50713190,6300,6300,6300,6300,53
|
|
20250221,143000,50379290,6300,6300,6300,6300,1
|
|
20250221,142900,50372990,6300,6300,6300,6300,0
|
|
20250221,142800,50372990,6300,6300,6300,6300,31
|
|
20250221,142700,50177690,6290,6290,6290,6290,0
|
|
20250221,142600,50177690,6290,6290,6290,6290,0
|
|
20250221,142500,50177690,6290,6290,6290,6290,0
|
|
20250221,142400,50177690,6290,6290,6290,6290,0
|
|
20250221,142300,50177690,6290,6290,6290,6290,0
|
|
20250221,142200,50177690,6290,6290,6290,6290,0
|
|
20250221,142100,50177690,6290,6290,6290,6290,0
|
|
20250221,142000,50177690,6290,6290,6290,6290,0
|
|
20250221,141900,50177690,6290,6290,6290,6290,0
|
|
20250221,141800,50177690,6290,6280,6290,6280,10
|
|
20250221,141700,50114800,6280,6280,6280,6280,1
|
|
20250221,141600,50108520,6290,6290,6290,6290,60
|
|
20250221,141500,49731120,6290,6290,6290,6290,111
|
|
20250221,141400,49032930,6300,6300,6300,6300,0
|
|
20250221,141300,49032930,6300,6300,6300,6300,0
|
|
20250221,141200,49032930,6300,6300,6300,6300,0
|
|
20250221,141100,49032930,6300,6300,6300,6300,0
|
|
20250221,141000,49032930,6300,6300,6300,6300,1
|
|
20250221,140900,49026630,6300,6300,6300,6300,0
|
|
20250221,140800,49026630,6300,6300,6300,6300,0
|
|
20250221,140700,49026630,6300,6300,6300,6300,0
|
|
20250221,140600,49026630,6300,6300,6300,6300,0
|
|
20250221,140500,49026630,6300,6300,6300,6300,20
|
|
20250221,140400,48900630,6290,6300,6300,6290,34
|
|
20250221,140300,48686760,6300,6300,6300,6300,0
|
|
20250221,140200,48686760,6300,6300,6300,6300,0
|
|
20250221,140100,48686760,6300,6300,6300,6300,0
|
|
20250221,140000,48686760,6300,6300,6300,6300,0
|
|
20250221,135900,48686760,6300,6300,6300,6300,0
|
|
20250221,135800,48686760,6300,6300,6300,6300,0
|
|
20250221,135700,48686760,6300,6300,6300,6300,0
|
|
20250221,135600,48686760,6300,6300,6300,6300,0
|
|
20250221,135500,48686760,6300,6300,6300,6300,0
|
|
20250221,135400,48686760,6300,6300,6300,6300,0
|
|
20250221,135300,48686760,6300,6300,6300,6300,0
|
|
20250221,135200,48686760,6300,6300,6300,6300,0
|
|
20250221,135100,48686760,6300,6300,6300,6300,0
|
|
20250221,135000,48686760,6300,6300,6300,6300,0
|
|
20250221,134900,48686760,6300,6300,6300,6300,0
|
|
20250221,134800,48686760,6300,6300,6300,6300,0
|
|
20250221,134700,48686760,6300,6300,6300,6300,0
|
|
20250221,134600,48686760,6300,6300,6300,6300,0
|
|
20250221,134500,48686760,6300,6300,6300,6300,0
|
|
20250221,134400,48686760,6300,6300,6300,6300,0
|
|
20250221,134300,48686760,6300,6300,6300,6300,0
|
|
20250221,134200,48686760,6300,6300,6300,6300,0
|
|
20250221,134100,48686760,6300,6300,6300,6300,0
|
|
20250221,134000,48686760,6300,6300,6300,6300,0
|
|
20250221,133900,48686760,6300,6300,6300,6300,0
|
|
20250221,133800,48686760,6300,6300,6300,6300,16
|
|
20250221,133700,48585960,6320,6320,6320,6320,0
|
|
20250221,133600,48585960,6320,6320,6320,6320,0
|
|
20250221,133500,48585960,6320,6320,6320,6320,0
|
|
20250221,133400,48585960,6320,6320,6320,6320,0
|
|
20250221,133300,48585960,6320,6320,6320,6320,0
|
|
20250221,133200,48585960,6320,6320,6320,6320,0
|
|
20250221,133100,48585960,6320,6320,6320,6320,0
|
|
20250221,133000,48585960,6320,6320,6320,6320,0
|
|
20250221,132900,48585960,6320,6320,6320,6320,0
|
|
20250221,132800,48585960,6320,6320,6320,6320,0
|
|
20250221,132700,48585960,6320,6320,6320,6320,0
|
|
20250221,132600,48585960,6320,6320,6320,6320,0
|
|
20250221,132500,48585960,6320,6320,6320,6320,0
|
|
20250221,132400,48585960,6320,6320,6320,6320,0
|
|
20250221,132300,48585960,6320,6320,6320,6320,0
|
|
20250221,132200,48585960,6320,6320,6320,6320,0
|
|
20250221,132100,48585960,6320,6320,6320,6320,0
|
|
20250221,132000,48585960,6320,6320,6320,6320,0
|
|
20250221,131900,48585960,6320,6320,6320,6320,0
|
|
20250221,131800,48585960,6320,6320,6320,6320,0
|
|
20250221,131700,48585960,6320,6320,6320,6320,1
|
|
20250221,131600,48579640,6330,6330,6330,6330,0
|
|
20250221,131500,48579640,6330,6330,6330,6330,0
|
|
20250221,131400,48579640,6330,6330,6330,6330,0
|
|
20250221,131300,48579640,6330,6330,6330,6330,0
|
|
20250221,131200,48579640,6330,6330,6330,6330,0
|
|
20250221,131100,48579640,6330,6330,6330,6330,0
|
|
20250221,131000,48579640,6330,6330,6330,6330,0
|
|
20250221,130900,48579640,6330,6330,6330,6330,2
|
|
20250221,130800,48566980,6310,6310,6310,6310,0
|
|
20250221,130700,48566980,6310,6310,6310,6310,0
|
|
20250221,130600,48566980,6310,6310,6310,6310,100
|
|
20250221,130500,47935980,6330,6330,6330,6330,0
|
|
20250221,130400,47935980,6330,6330,6330,6330,0
|
|
20250221,130300,47935980,6330,6330,6330,6330,2
|
|
20250221,130200,47923320,6310,6310,6310,6310,0
|
|
20250221,130100,47923320,6310,6310,6310,6310,100
|
|
20250221,130000,47292320,6330,6330,6330,6330,0
|
|
20250221,125900,47292320,6330,6330,6330,6330,2
|
|
20250221,125800,47279660,6310,6310,6310,6310,100
|
|
20250221,125700,46648660,6330,6330,6330,6330,0
|
|
20250221,125600,46648660,6330,6330,6330,6330,0
|
|
20250221,125500,46648660,6330,6330,6330,6330,0
|
|
20250221,125400,46648660,6330,6330,6330,6330,0
|
|
20250221,125300,46648660,6330,6330,6330,6330,0
|
|
20250221,125200,46648660,6330,6330,6330,6330,0
|
|
20250221,125100,46648660,6330,6330,6330,6330,0
|
|
20250221,125000,46648660,6330,6330,6330,6330,0
|
|
20250221,124900,46648660,6330,6330,6330,6330,0
|
|
20250221,124800,46648660,6330,6330,6330,6330,200
|
|
20250221,124700,45382660,6330,6330,6330,6330,0
|
|
20250221,124600,45382660,6330,6330,6330,6330,0
|
|
20250221,124500,45382660,6330,6330,6330,6330,0
|
|
20250221,124400,45382660,6330,6330,6330,6330,0
|
|
20250221,124300,45382660,6330,6330,6330,6330,0
|
|
20250221,124200,45382660,6330,6330,6330,6330,0
|
|
20250221,124100,45382660,6330,6330,6330,6330,0
|
|
20250221,124000,45382660,6330,6330,6330,6330,0
|
|
20250221,123900,45382660,6330,6330,6330,6330,0
|
|
20250221,123800,45382660,6330,6330,6330,6330,0
|
|
20250221,123700,45382660,6330,6330,6330,6330,0
|
|
20250221,123600,45382660,6330,6330,6330,6330,1
|
|
20250221,123500,45376330,6330,6330,6330,6330,0
|
|
20250221,123400,45376330,6330,6330,6330,6330,50
|
|
20250221,123300,45059830,6330,6330,6330,6330,0
|
|
20250221,123200,45059830,6330,6330,6330,6330,0
|
|
20250221,123100,45059830,6330,6330,6330,6330,0
|
|
20250221,123000,45059830,6330,6330,6330,6330,0
|
|
20250221,122900,45059830,6330,6330,6330,6330,0
|
|
20250221,122800,45059830,6330,6320,6330,6320,30
|
|
20250221,122700,44870210,6330,6330,6330,6330,0
|
|
20250221,122600,44870210,6330,6330,6330,6330,0
|
|
20250221,122500,44870210,6330,6330,6330,6330,50
|
|
20250221,122400,44553710,6330,6330,6330,6330,0
|
|
20250221,122300,44553710,6330,6330,6330,6330,0
|
|
20250221,122200,44553710,6330,6330,6330,6330,2
|
|
20250221,122100,44541050,6310,6310,6310,6310,200
|
|
20250221,122000,43279050,6330,6330,6330,6330,0
|
|
20250221,121900,43279050,6330,6330,6330,6330,0
|
|
20250221,121800,43279050,6330,6330,6330,6330,0
|
|
20250221,121700,43279050,6330,6330,6330,6330,2
|
|
20250221,121600,43266390,6310,6310,6310,6310,1
|
|
20250221,121500,43260080,6330,6330,6330,6330,0
|
|
20250221,121400,43260080,6330,6320,6330,6320,17
|
|
20250221,121300,43152620,6320,6320,6320,6320,0
|
|
20250221,121200,43152620,6320,6320,6320,6320,0
|
|
20250221,121100,43152620,6320,6320,6320,6320,0
|
|
20250221,121000,43152620,6320,6320,6320,6320,0
|
|
20250221,120900,43152620,6320,6320,6320,6320,0
|
|
20250221,120800,43152620,6320,6310,6320,6310,54
|
|
20250221,120700,42811840,6320,6320,6320,6320,0
|
|
20250221,120600,42811840,6320,6320,6320,6320,1
|
|
20250221,120500,42805520,6330,6330,6330,6330,0
|
|
20250221,120400,42805520,6330,6330,6330,6330,0
|
|
20250221,120300,42805520,6330,6330,6330,6330,0
|
|
20250221,120200,42805520,6330,6330,6330,6330,0
|
|
20250221,120100,42805520,6330,6330,6330,6330,0
|
|
20250221,120000,42805520,6330,6330,6330,6330,20
|
|
20250221,115900,42678920,6330,6330,6330,6330,0
|
|
20250221,115800,42678920,6330,6330,6330,6330,0
|
|
20250221,115700,42678920,6330,6330,6330,6330,2
|
|
20250221,115600,42666260,6320,6320,6320,6320,10
|
|
20250221,115500,42603060,6330,6330,6330,6330,8
|
|
20250221,115400,42552420,6330,6330,6330,6330,0
|
|
20250221,115300,42552420,6330,6330,6330,6330,0
|
|
20250221,115200,42552420,6330,6330,6330,6330,0
|
|
20250221,115100,42552420,6330,6330,6330,6330,0
|
|
20250221,115000,42552420,6330,6330,6330,6330,0
|
|
20250221,114900,42552420,6330,6330,6330,6330,0
|
|
20250221,114800,42552420,6330,6330,6330,6330,19
|
|
20250221,114700,42432150,6330,6330,6330,6330,0
|
|
20250221,114600,42432150,6330,6330,6330,6330,0
|
|
20250221,114500,42432150,6330,6330,6330,6330,0
|
|
20250221,114400,42432150,6330,6330,6330,6330,0
|
|
20250221,114300,42432150,6330,6330,6330,6330,0
|
|
20250221,114200,42432150,6330,6330,6330,6330,2
|
|
20250221,114100,42419490,6330,6330,6330,6330,0
|
|
20250221,114000,42419490,6330,6330,6330,6330,0
|
|
20250221,113900,42419490,6330,6330,6330,6330,0
|
|
20250221,113800,42419490,6330,6330,6330,6330,2
|
|
20250221,113700,42406830,6330,6330,6330,6330,0
|
|
20250221,113600,42406830,6330,6330,6330,6330,0
|
|
20250221,113500,42406830,6330,6330,6330,6330,0
|
|
20250221,113400,42406830,6330,6330,6330,6330,0
|
|
20250221,113300,42406830,6330,6330,6330,6330,0
|
|
20250221,113200,42406830,6330,6330,6330,6330,0
|
|
20250221,113100,42406830,6330,6330,6330,6330,0
|
|
20250221,113000,42406830,6330,6330,6330,6330,0
|
|
20250221,112900,42406830,6330,6330,6330,6330,0
|
|
20250221,112800,42406830,6330,6330,6330,6330,0
|
|
20250221,112700,42406830,6330,6330,6330,6330,0
|
|
20250221,112600,42406830,6330,6330,6330,6330,0
|
|
20250221,112500,42406830,6330,6330,6330,6330,10
|
|
20250221,112400,42343530,6330,6330,6330,6330,2
|
|
20250221,112300,42330870,6330,6330,6330,6330,0
|
|
20250221,112200,42330870,6330,6330,6330,6330,0
|
|
20250221,112100,42330870,6330,6330,6330,6330,0
|
|
20250221,112000,42330870,6330,6330,6330,6330,0
|
|
20250221,111900,42330870,6330,6330,6330,6330,0
|
|
20250221,111800,42330870,6330,6330,6330,6330,0
|
|
20250221,111700,42330870,6330,6330,6330,6330,0
|
|
20250221,111600,42330870,6330,6330,6330,6330,0
|
|
20250221,111500,42330870,6330,6330,6330,6330,0
|
|
20250221,111400,42330870,6330,6330,6330,6330,0
|
|
20250221,111300,42330870,6330,6330,6330,6330,0
|
|
20250221,111200,42330870,6330,6330,6330,6330,0
|
|
20250221,111100,42330870,6330,6330,6330,6330,0
|
|
20250221,111000,42330870,6330,6310,6330,6310,503
|
|
20250221,110900,39156880,6330,6330,6330,6330,0
|
|
20250221,110800,39156880,6330,6330,6330,6330,0
|
|
20250221,110700,39156880,6330,6330,6330,6330,0
|
|
20250221,110600,39156880,6330,6330,6330,6330,0
|
|
20250221,110500,39156880,6330,6330,6330,6330,0
|
|
20250221,110400,39156880,6330,6330,6330,6330,0
|
|
20250221,110300,39156880,6330,6330,6330,6330,0
|
|
20250221,110200,39156880,6330,6330,6330,6330,0
|
|
20250221,110100,39156880,6330,6330,6330,6330,0
|
|
20250221,110000,39156880,6330,6330,6330,6330,0
|
|
20250221,105900,39156880,6330,6330,6330,6330,0
|
|
20250221,105800,39156880,6330,6330,6330,6330,0
|
|
20250221,105700,39156880,6330,6330,6330,6330,0
|
|
20250221,105600,39156880,6330,6310,6330,6310,6
|
|
20250221,105500,39119000,6310,6310,6310,6310,167
|
|
20250221,105400,38065230,6310,6320,6320,6310,101
|
|
20250221,105300,37427910,6310,6310,6310,6310,55
|
|
20250221,105200,37080860,6330,6330,6330,6330,0
|
|
20250221,105100,37080860,6330,6330,6330,6330,300
|
|
20250221,105000,35181860,6310,6330,6330,6310,222
|
|
20250221,104900,33777040,6330,6330,6330,6330,0
|
|
20250221,104800,33777040,6330,6330,6330,6330,0
|
|
20250221,104700,33777040,6330,6330,6330,6330,0
|
|
20250221,104600,33777040,6330,6330,6330,6330,0
|
|
20250221,104500,33777040,6330,6330,6330,6330,0
|
|
20250221,104400,33777040,6330,6330,6330,6330,0
|
|
20250221,104300,33777040,6330,6330,6330,6330,0
|
|
20250221,104200,33777040,6330,6330,6330,6330,0
|
|
20250221,104100,33777040,6330,6330,6330,6330,0
|
|
20250221,104000,33777040,6330,6330,6330,6330,0
|
|
20250221,103900,33777040,6330,6330,6330,6330,0
|
|
20250221,103800,33777040,6330,6330,6330,6330,0
|
|
20250221,103700,33777040,6330,6330,6330,6330,2
|
|
20250221,103600,33764380,6330,6330,6330,6330,0
|
|
20250221,103500,33764380,6330,6330,6330,6330,0
|
|
20250221,103400,33764380,6330,6330,6330,6330,0
|
|
20250221,103300,33764380,6330,6330,6330,6330,0
|
|
20250221,103200,33764380,6330,6330,6330,6330,0
|
|
20250221,103100,33764380,6330,6330,6330,6330,0
|
|
20250221,103000,33764380,6330,6330,6330,6330,2
|
|
20250221,102900,33751720,6340,6340,6340,6340,0
|
|
20250221,102800,33751720,6340,6340,6340,6340,0
|
|
20250221,102700,33751720,6340,6340,6340,6340,0
|
|
20250221,102600,33751720,6340,6310,6340,6210,1687
|
|
20250221,102500,23205770,6350,6350,6350,6350,0
|
|
20250221,102400,23205770,6350,6350,6350,6350,0
|
|
20250221,102300,23205770,6350,6350,6350,6350,0
|
|
20250221,102200,23205770,6350,6350,6350,6350,0
|
|
20250221,102100,23205770,6350,6350,6350,6350,0
|
|
20250221,102000,23205770,6350,6350,6350,6350,0
|
|
20250221,101900,23205770,6350,6350,6350,6350,0
|
|
20250221,101800,23205770,6350,6350,6350,6350,0
|
|
20250221,101700,23205770,6350,6350,6350,6350,6
|
|
20250221,101600,23167670,6350,6350,6350,6350,0
|
|
20250221,101500,23167670,6350,6350,6350,6350,0
|
|
20250221,101400,23167670,6350,6350,6350,6350,1
|
|
20250221,101300,23161320,6300,6300,6300,6300,0
|
|
20250221,101200,23161320,6300,6300,6300,6300,440
|
|
20250221,101100,20389320,6350,6330,6350,6330,101
|
|
20250221,101000,19748010,6300,6320,6320,6300,396
|
|
20250221,100900,17252110,6330,6330,6330,6330,0
|
|
20250221,100800,17252110,6330,6330,6330,6330,0
|
|
20250221,100700,17252110,6330,6330,6330,6330,3
|
|
20250221,100600,17233120,6330,6330,6330,6330,0
|
|
20250221,100500,17233120,6330,6330,6330,6330,6
|
|
20250221,100400,17195140,6330,6330,6330,6330,0
|
|
20250221,100300,17195140,6330,6330,6330,6330,1
|
|
20250221,100200,17188810,6330,6330,6330,6330,1
|
|
20250221,100100,17182480,6330,6330,6330,6330,0
|
|
20250221,100000,17182480,6330,6330,6330,6330,0
|
|
20250221,095900,17182480,6330,6330,6330,6330,0
|
|
20250221,095800,17182480,6330,6330,6330,6330,14
|
|
20250221,095700,17093860,6330,6330,6330,6330,0
|
|
20250221,095600,17093860,6330,6330,6330,6330,0
|
|
20250221,095500,17093860,6330,6330,6330,6330,0
|
|
20250221,095400,17093860,6330,6330,6330,6330,0
|
|
20250221,095300,17093860,6330,6330,6330,6330,0
|
|
20250221,095200,17093860,6330,6330,6330,6330,55
|
|
20250221,095100,16745710,6330,6330,6330,6330,445
|
|
20250221,095000,13928860,6330,6330,6330,6330,0
|
|
20250221,094900,13928860,6330,6330,6330,6330,196
|
|
20250221,094800,12688180,6330,6330,6330,6330,0
|
|
20250221,094700,12688180,6330,6330,6330,6330,11
|
|
20250221,094600,12618550,6320,6320,6320,6320,0
|
|
20250221,094500,12618550,6320,6320,6320,6320,0
|
|
20250221,094400,12618550,6320,6320,6320,6320,0
|
|
20250221,094300,12618550,6320,6320,6320,6320,0
|
|
20250221,094200,12618550,6320,6320,6320,6320,1
|
|
20250221,094100,12612230,6330,6330,6330,6330,0
|
|
20250221,094000,12612230,6330,6330,6330,6330,0
|
|
20250221,093900,12612230,6330,6330,6330,6330,0
|
|
20250221,093800,12612230,6330,6330,6330,6330,0
|
|
20250221,093700,12612230,6330,6330,6330,6330,0
|
|
20250221,093600,12612230,6330,6330,6330,6330,0
|
|
20250221,093500,12612230,6330,6330,6330,6330,0
|
|
20250221,093400,12612230,6330,6330,6330,6330,1
|
|
20250221,093300,12605900,6340,6340,6340,6340,0
|
|
20250221,093200,12605900,6340,6340,6340,6340,0
|
|
20250221,093100,12605900,6340,6340,6340,6340,0
|
|
20250221,093000,12605900,6340,6340,6340,6340,1
|
|
20250221,092900,12599560,6300,6300,6300,6300,0
|
|
20250221,092800,12599560,6300,6300,6300,6300,0
|
|
20250221,092700,12599560,6300,6300,6300,6300,0
|
|
20250221,092600,12599560,6300,6300,6300,6300,221
|
|
20250221,092500,11207260,6300,6300,6300,6300,0
|
|
20250221,092400,11207260,6300,6300,6300,6300,0
|
|
20250221,092300,11207260,6300,6300,6300,6300,0
|
|
20250221,092200,11207260,6300,6300,6300,6300,0
|
|
20250221,092100,11207260,6300,6300,6300,6300,0
|
|
20250221,092000,11207260,6300,6300,6300,6300,0
|
|
20250221,091900,11207260,6300,6340,6340,6300,1718
|
|
20250221,091800,335820,6350,6350,6350,6350,0
|
|
20250221,091700,335820,6350,6350,6350,6350,0
|
|
20250221,091600,335820,6350,6350,6350,6350,0
|
|
20250221,091500,335820,6350,6350,6350,6350,0
|
|
20250221,091400,335820,6350,6350,6350,6350,0
|
|
20250221,091300,335820,6350,6350,6350,6350,0
|
|
20250221,091200,335820,6350,6340,6350,6340,30
|
|
20250221,091100,145610,6340,6330,6340,6330,2
|
|
20250221,091000,132940,6330,6330,6330,6330,20
|
|
20250221,090900,6340,6340,6340,6340,6340,0
|
|
20250221,090800,6340,6340,6340,6340,6340,0
|
|
20250221,090700,6340,6340,6340,6340,6340,0
|
|
20250221,090600,6340,6340,6340,6340,6340,0
|
|
20250221,090500,6340,6340,6340,6340,6340,0
|
|
20250221,090400,6340,6340,6340,6340,6340,0
|
|
20250221,090300,6340,6340,6340,6340,6340,0
|
|
20250221,090200,6340,6340,6340,6340,6340,0
|
|
20250221,090100,6340,6340,6340,6340,6340,0
|
|
20250221,090000,6340,6340,6340,6340,6340,1
|