589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,184600,20799630,6130,6130,6130,6130,52
|
|
20250217,184500,20799630,6130,6130,6130,6130,0
|
|
20250217,184400,20799630,6130,6130,6130,6130,0
|
|
20250217,184300,20799630,6130,6130,6130,6130,0
|
|
20250217,184200,20799630,6130,6130,6130,6130,0
|
|
20250217,184100,20799630,6130,6130,6130,6130,0
|
|
20250217,184000,20799630,6130,6130,6130,6130,0
|
|
20250217,183900,20799630,6130,6130,6130,6130,0
|
|
20250217,183800,20799630,6130,6130,6130,6130,0
|
|
20250217,183700,20799630,6130,6130,6130,6130,0
|
|
20250217,183600,20799630,6130,6130,6130,6130,0
|
|
20250217,183500,20799630,6130,6130,6130,6130,0
|
|
20250217,183400,20799630,6130,6130,6130,6130,0
|
|
20250217,183300,20799630,6130,6130,6130,6130,0
|
|
20250217,183200,20799630,6130,6130,6130,6130,0
|
|
20250217,183100,20799630,6130,6130,6130,6130,0
|
|
20250217,183000,20799630,6130,6130,6130,6130,0
|
|
20250217,182900,20799630,6130,6130,6130,6130,0
|
|
20250217,182800,20799630,6130,6130,6130,6130,0
|
|
20250217,182700,20799630,6130,6130,6130,6130,0
|
|
20250217,182600,20799630,6130,6130,6130,6130,0
|
|
20250217,182500,20799630,6130,6130,6130,6130,0
|
|
20250217,182400,20799630,6130,6130,6130,6130,0
|
|
20250217,182300,20799630,6130,6130,6130,6130,0
|
|
20250217,182200,20799630,6130,6130,6130,6130,0
|
|
20250217,182100,20799630,6130,6130,6130,6130,0
|
|
20250217,182000,20799630,6130,6130,6130,6130,0
|
|
20250217,181900,20799630,6130,6130,6130,6130,0
|
|
20250217,181800,20799630,6130,6130,6130,6130,0
|
|
20250217,181700,20799630,6130,6130,6130,6130,0
|
|
20250217,181600,20799630,6130,6130,6130,6130,52
|
|
20250217,181500,20799630,6130,6130,6130,6130,0
|
|
20250217,181400,20799630,6130,6130,6130,6130,0
|
|
20250217,181300,20799630,6130,6130,6130,6130,0
|
|
20250217,181200,20799630,6130,6130,6130,6130,0
|
|
20250217,181100,20799630,6130,6130,6130,6130,0
|
|
20250217,181000,20799630,6130,6130,6130,6130,0
|
|
20250217,180900,20799630,6130,6130,6130,6130,0
|
|
20250217,180800,20799630,6130,6130,6130,6130,0
|
|
20250217,180700,20799630,6130,6130,6130,6130,0
|
|
20250217,180600,20799630,6130,6130,6130,6130,0
|
|
20250217,180500,20799630,6130,6130,6130,6130,0
|
|
20250217,180400,20799630,6130,6130,6130,6130,0
|
|
20250217,180300,20799630,6130,6130,6130,6130,0
|
|
20250217,180200,20799630,6130,6130,6130,6130,0
|
|
20250217,180100,20799630,6130,6130,6130,6130,0
|
|
20250217,180000,20799630,6130,6130,6130,6130,0
|
|
20250217,175900,20799630,6130,6130,6130,6130,0
|
|
20250217,175800,20799630,6130,6130,6130,6130,0
|
|
20250217,175700,20799630,6130,6130,6130,6130,0
|
|
20250217,175600,20799630,6130,6130,6130,6130,0
|
|
20250217,175500,20799630,6130,6130,6130,6130,0
|
|
20250217,175400,20799630,6130,6130,6130,6130,0
|
|
20250217,175300,20799630,6130,6130,6130,6130,0
|
|
20250217,175200,20799630,6130,6130,6130,6130,0
|
|
20250217,175100,20799630,6130,6130,6130,6130,0
|
|
20250217,175000,20799630,6130,6130,6130,6130,0
|
|
20250217,174900,20799630,6130,6130,6130,6130,0
|
|
20250217,174800,20799630,6130,6130,6130,6130,0
|
|
20250217,174700,20799630,6130,6130,6130,6130,0
|
|
20250217,174600,20799630,6130,6130,6130,6130,52
|
|
20250217,174500,20799630,6130,6130,6130,6130,0
|
|
20250217,174400,20799630,6130,6130,6130,6130,0
|
|
20250217,174300,20799630,6130,6130,6130,6130,0
|
|
20250217,174200,20799630,6130,6130,6130,6130,0
|
|
20250217,174100,20799630,6130,6130,6130,6130,0
|
|
20250217,174000,20799630,6130,6130,6130,6130,0
|
|
20250217,173900,20799630,6130,6130,6130,6130,0
|
|
20250217,173800,20799630,6130,6130,6130,6130,0
|
|
20250217,173700,20799630,6130,6130,6130,6130,0
|
|
20250217,173600,20799630,6130,6130,6130,6130,0
|
|
20250217,173500,20799630,6130,6130,6130,6130,0
|
|
20250217,173400,20799630,6130,6130,6130,6130,0
|
|
20250217,173300,20799630,6130,6130,6130,6130,0
|
|
20250217,173200,20799630,6130,6130,6130,6130,0
|
|
20250217,173100,20799630,6130,6130,6130,6130,0
|
|
20250217,173000,20799630,6130,6130,6130,6130,0
|
|
20250217,172900,20799630,6130,6130,6130,6130,0
|
|
20250217,172800,20799630,6130,6130,6130,6130,0
|
|
20250217,172700,20799630,6130,6130,6130,6130,0
|
|
20250217,172600,20799630,6130,6130,6130,6130,0
|
|
20250217,172500,20799630,6130,6130,6130,6130,0
|
|
20250217,172400,20799630,6130,6130,6130,6130,0
|
|
20250217,172300,20799630,6130,6130,6130,6130,0
|
|
20250217,172200,20799630,6130,6130,6130,6130,0
|
|
20250217,172100,20799630,6130,6130,6130,6130,0
|
|
20250217,172000,20799630,6130,6130,6130,6130,0
|
|
20250217,171900,20799630,6130,6130,6130,6130,0
|
|
20250217,171800,20799630,6130,6130,6130,6130,0
|
|
20250217,171700,20799630,6130,6130,6130,6130,0
|
|
20250217,171600,20799630,6130,6130,6130,6130,52
|
|
20250217,171500,20799630,6130,6130,6130,6130,0
|
|
20250217,171400,20799630,6130,6130,6130,6130,0
|
|
20250217,171300,20799630,6130,6130,6130,6130,0
|
|
20250217,171200,20799630,6130,6130,6130,6130,0
|
|
20250217,171100,20799630,6130,6130,6130,6130,0
|
|
20250217,171000,20799630,6130,6130,6130,6130,0
|
|
20250217,170900,20799630,6130,6130,6130,6130,0
|
|
20250217,170800,20799630,6130,6130,6130,6130,0
|
|
20250217,170700,20799630,6130,6130,6130,6130,0
|
|
20250217,170600,20799630,6130,6130,6130,6130,0
|
|
20250217,170500,20799630,6130,6130,6130,6130,0
|
|
20250217,170400,20799630,6130,6130,6130,6130,0
|
|
20250217,170300,20799630,6130,6130,6130,6130,0
|
|
20250217,170200,20799630,6130,6130,6130,6130,0
|
|
20250217,170100,20799630,6130,6130,6130,6130,0
|
|
20250217,170000,20799630,6130,6130,6130,6130,0
|
|
20250217,165900,20799630,6130,6130,6130,6130,0
|
|
20250217,165800,20799630,6130,6130,6130,6130,0
|
|
20250217,165700,20799630,6130,6130,6130,6130,0
|
|
20250217,165600,20799630,6130,6130,6130,6130,0
|
|
20250217,165500,20799630,6130,6130,6130,6130,0
|
|
20250217,165400,20799630,6130,6130,6130,6130,0
|
|
20250217,165300,20799630,6130,6130,6130,6130,0
|
|
20250217,165200,20799630,6130,6130,6130,6130,0
|
|
20250217,165100,20799630,6130,6130,6130,6130,0
|
|
20250217,165000,20799630,6130,6130,6130,6130,0
|
|
20250217,164900,20799630,6130,6130,6130,6130,0
|
|
20250217,164800,20799630,6130,6130,6130,6130,0
|
|
20250217,164700,20799630,6130,6130,6130,6130,0
|
|
20250217,164600,20799630,6130,6130,6130,6130,52
|
|
20250217,164500,20799630,6130,6130,6130,6130,0
|
|
20250217,164400,20799630,6130,6130,6130,6130,0
|
|
20250217,164300,20799630,6130,6130,6130,6130,0
|
|
20250217,164200,20799630,6130,6130,6130,6130,0
|
|
20250217,164100,20799630,6130,6130,6130,6130,0
|
|
20250217,164000,20799630,6130,6130,6130,6130,0
|
|
20250217,163900,20799630,6130,6130,6130,6130,0
|
|
20250217,163800,20799630,6130,6130,6130,6130,0
|
|
20250217,163700,20799630,6130,6130,6130,6130,0
|
|
20250217,163600,20799630,6130,6130,6130,6130,0
|
|
20250217,163500,20799630,6130,6130,6130,6130,0
|
|
20250217,163400,20799630,6130,6130,6130,6130,0
|
|
20250217,163300,20799630,6130,6130,6130,6130,0
|
|
20250217,163200,20799630,6130,6130,6130,6130,0
|
|
20250217,163100,20799630,6130,6130,6130,6130,0
|
|
20250217,163000,20799630,6130,6130,6130,6130,0
|
|
20250217,162900,20799630,6130,6130,6130,6130,0
|
|
20250217,162800,20799630,6130,6130,6130,6130,0
|
|
20250217,162700,20799630,6130,6130,6130,6130,0
|
|
20250217,162600,20799630,6130,6130,6130,6130,0
|
|
20250217,162500,20799630,6130,6130,6130,6130,0
|
|
20250217,162400,20799630,6130,6130,6130,6130,0
|
|
20250217,162300,20799630,6130,6130,6130,6130,0
|
|
20250217,162200,20799630,6130,6130,6130,6130,0
|
|
20250217,162100,20799630,6130,6130,6130,6130,0
|
|
20250217,162000,20799630,6130,6130,6130,6130,0
|
|
20250217,161900,20799630,6130,6130,6130,6130,0
|
|
20250217,161800,20799630,6130,6130,6130,6130,0
|
|
20250217,161700,20799630,6130,6130,6130,6130,0
|
|
20250217,161600,20799630,6130,6130,6130,6130,52
|
|
20250217,161500,20799630,6130,6130,6130,6130,0
|
|
20250217,161400,20799630,6130,6130,6130,6130,0
|
|
20250217,161300,20799630,6130,6130,6130,6130,0
|
|
20250217,161200,20799630,6130,6130,6130,6130,0
|
|
20250217,161100,20799630,6130,6130,6130,6130,0
|
|
20250217,161000,20799630,6130,6130,6130,6130,0
|
|
20250217,160900,20799630,6130,6130,6130,6130,0
|
|
20250217,160800,20799630,6130,6130,6130,6130,0
|
|
20250217,160700,20799630,6130,6130,6130,6130,0
|
|
20250217,160600,20799630,6130,6130,6130,6130,0
|
|
20250217,160500,20799630,6130,6130,6130,6130,0
|
|
20250217,160400,20799630,6130,6130,6130,6130,0
|
|
20250217,160300,20799630,6130,6130,6130,6130,0
|
|
20250217,160200,20799630,6130,6130,6130,6130,0
|
|
20250217,160100,20799630,6130,6130,6130,6130,0
|
|
20250217,160000,20799630,6130,6130,6130,6130,0
|
|
20250217,155900,20799630,6130,6130,6130,6130,0
|
|
20250217,155800,20799630,6130,6130,6130,6130,0
|
|
20250217,155700,20799630,6130,6130,6130,6130,0
|
|
20250217,155600,20799630,6130,6130,6130,6130,0
|
|
20250217,155500,20799630,6130,6130,6130,6130,0
|
|
20250217,155400,20799630,6130,6130,6130,6130,0
|
|
20250217,155300,20799630,6130,6130,6130,6130,0
|
|
20250217,155200,20799630,6130,6130,6130,6130,0
|
|
20250217,155100,20799630,6130,6130,6130,6130,0
|
|
20250217,155000,20799630,6130,6130,6130,6130,0
|
|
20250217,154900,20799630,6130,6130,6130,6130,0
|
|
20250217,154800,20799630,6130,6130,6130,6130,0
|
|
20250217,154700,20799630,6130,6130,6130,6130,0
|
|
20250217,154600,20799630,6130,6130,6130,6130,52
|
|
20250217,154500,20799630,6130,6130,6130,6130,0
|
|
20250217,154400,20799630,6130,6130,6130,6130,0
|
|
20250217,154300,20799630,6130,6130,6130,6130,0
|
|
20250217,154200,20799630,6130,6130,6130,6130,0
|
|
20250217,154100,20799630,6130,6130,6130,6130,0
|
|
20250217,154000,20799630,6130,6130,6130,6130,0
|
|
20250217,153900,20799630,6130,6130,6130,6130,0
|
|
20250217,153800,20799630,6130,6130,6130,6130,0
|
|
20250217,153700,20799630,6130,6130,6130,6130,0
|
|
20250217,153600,20799630,6130,6130,6130,6130,0
|
|
20250217,153500,20799630,6130,6130,6130,6130,0
|
|
20250217,153400,20799630,6130,6130,6130,6130,0
|
|
20250217,153300,20799630,6130,6130,6130,6130,0
|
|
20250217,153200,20799630,6130,6130,6130,6130,0
|
|
20250217,153100,20799630,6130,6130,6130,6130,0
|
|
20250217,153000,20799630,6130,6130,6130,6130,52
|
|
20250217,152900,20480870,6130,6130,6130,6130,0
|
|
20250217,152800,20480870,6130,6130,6130,6130,0
|
|
20250217,152700,20480870,6130,6130,6130,6130,0
|
|
20250217,152600,20480870,6130,6130,6130,6130,0
|
|
20250217,152500,20480870,6130,6130,6130,6130,0
|
|
20250217,152400,20480870,6130,6130,6130,6130,0
|
|
20250217,152300,20480870,6130,6130,6130,6130,0
|
|
20250217,152200,20480870,6130,6130,6130,6130,0
|
|
20250217,152100,20480870,6130,6130,6130,6130,0
|
|
20250217,152000,20480870,6130,6130,6130,6130,0
|
|
20250217,151900,20480870,6130,6130,6130,6130,0
|
|
20250217,151800,20480870,6130,6130,6130,6130,0
|
|
20250217,151700,20480870,6130,6130,6130,6130,0
|
|
20250217,151600,20480870,6130,6130,6130,6130,0
|
|
20250217,151500,20480870,6130,6130,6130,6130,0
|
|
20250217,151400,20480870,6130,6130,6130,6130,0
|
|
20250217,151300,20480870,6130,6130,6130,6130,0
|
|
20250217,151200,20480870,6130,6130,6130,6130,0
|
|
20250217,151100,20480870,6130,6130,6130,6130,0
|
|
20250217,151000,20480870,6130,6130,6130,6130,0
|
|
20250217,150900,20480870,6130,6130,6130,6130,0
|
|
20250217,150800,20480870,6130,6130,6130,6130,0
|
|
20250217,150700,20480870,6130,6130,6130,6130,0
|
|
20250217,150600,20480870,6130,6130,6130,6130,0
|
|
20250217,150500,20480870,6130,6130,6130,6130,0
|
|
20250217,150400,20480870,6130,6130,6130,6130,0
|
|
20250217,150300,20480870,6130,6130,6130,6130,0
|
|
20250217,150200,20480870,6130,6130,6130,6130,0
|
|
20250217,150100,20480870,6130,6130,6130,6130,1
|
|
20250217,150000,20474740,6110,6110,6110,6110,1
|
|
20250217,145900,20468630,6130,6130,6130,6130,0
|
|
20250217,145800,20468630,6130,6130,6130,6130,1
|
|
20250217,145700,20462500,6120,6120,6120,6120,0
|
|
20250217,145600,20462500,6120,6120,6120,6120,0
|
|
20250217,145500,20462500,6120,6120,6120,6120,0
|
|
20250217,145400,20462500,6120,6120,6120,6120,0
|
|
20250217,145300,20462500,6120,6120,6120,6120,0
|
|
20250217,145200,20462500,6120,6120,6120,6120,0
|
|
20250217,145100,20462500,6120,6120,6120,6120,0
|
|
20250217,145000,20462500,6120,6120,6120,6120,0
|
|
20250217,144900,20462500,6120,6120,6120,6120,0
|
|
20250217,144800,20462500,6120,6120,6120,6120,0
|
|
20250217,144700,20462500,6120,6120,6120,6120,0
|
|
20250217,144600,20462500,6120,6120,6120,6120,0
|
|
20250217,144500,20462500,6120,6120,6120,6120,0
|
|
20250217,144400,20462500,6120,6120,6120,6120,0
|
|
20250217,144300,20462500,6120,6120,6120,6120,2
|
|
20250217,144200,20450260,6140,6140,6140,6140,0
|
|
20250217,144100,20450260,6140,6140,6140,6140,0
|
|
20250217,144000,20450260,6140,6140,6140,6140,0
|
|
20250217,143900,20450260,6140,6120,6140,6100,75
|
|
20250217,143800,19991920,6120,6120,6120,6120,0
|
|
20250217,143700,19991920,6120,6120,6120,6120,0
|
|
20250217,143600,19991920,6120,6120,6120,6120,0
|
|
20250217,143500,19991920,6120,6120,6120,6120,0
|
|
20250217,143400,19991920,6120,6120,6120,6120,0
|
|
20250217,143300,19991920,6120,6120,6120,6120,0
|
|
20250217,143200,19991920,6120,6120,6120,6120,0
|
|
20250217,143100,19991920,6120,6120,6120,6120,0
|
|
20250217,143000,19991920,6120,6120,6120,6120,0
|
|
20250217,142900,19991920,6120,6120,6120,6120,0
|
|
20250217,142800,19991920,6120,6120,6120,6120,0
|
|
20250217,142700,19991920,6120,6120,6120,6120,0
|
|
20250217,142600,19991920,6120,6120,6120,6120,0
|
|
20250217,142500,19991920,6120,6120,6120,6120,0
|
|
20250217,142400,19991920,6120,6120,6120,6120,0
|
|
20250217,142300,19991920,6120,6120,6120,6120,0
|
|
20250217,142200,19991920,6120,6120,6120,6120,0
|
|
20250217,142100,19991920,6120,6120,6120,6120,0
|
|
20250217,142000,19991920,6120,6120,6120,6120,0
|
|
20250217,141900,19991920,6120,6120,6120,6120,0
|
|
20250217,141800,19991920,6120,6120,6120,6120,1
|
|
20250217,141700,19985800,6110,6110,6110,6110,27
|
|
20250217,141600,19820830,6120,6120,6120,6120,0
|
|
20250217,141500,19820830,6120,6120,6120,6120,0
|
|
20250217,141400,19820830,6120,6120,6120,6120,0
|
|
20250217,141300,19820830,6120,6120,6120,6120,0
|
|
20250217,141200,19820830,6120,6120,6120,6120,0
|
|
20250217,141100,19820830,6120,6120,6120,6120,4
|
|
20250217,141000,19796350,6120,6120,6120,6120,0
|
|
20250217,140900,19796350,6120,6120,6120,6120,0
|
|
20250217,140800,19796350,6120,6120,6120,6120,0
|
|
20250217,140700,19796350,6120,6120,6120,6120,0
|
|
20250217,140600,19796350,6120,6120,6120,6120,0
|
|
20250217,140500,19796350,6120,6120,6120,6120,0
|
|
20250217,140400,19796350,6120,6120,6120,6120,0
|
|
20250217,140300,19796350,6120,6120,6120,6120,0
|
|
20250217,140200,19796350,6120,6120,6120,6120,0
|
|
20250217,140100,19796350,6120,6120,6120,6120,0
|
|
20250217,140000,19796350,6120,6120,6120,6120,0
|
|
20250217,135900,19796350,6120,6120,6120,6120,0
|
|
20250217,135800,19796350,6120,6120,6120,6120,0
|
|
20250217,135700,19796350,6120,6120,6120,6120,0
|
|
20250217,135600,19796350,6120,6120,6120,6120,0
|
|
20250217,135500,19796350,6120,6120,6120,6120,0
|
|
20250217,135400,19796350,6120,6120,6120,6120,0
|
|
20250217,135300,19796350,6120,6120,6120,6120,0
|
|
20250217,135200,19796350,6120,6120,6120,6120,0
|
|
20250217,135100,19796350,6120,6120,6120,6120,0
|
|
20250217,135000,19796350,6120,6120,6120,6120,0
|
|
20250217,134900,19796350,6120,6120,6120,6120,0
|
|
20250217,134800,19796350,6120,6120,6120,6120,0
|
|
20250217,134700,19796350,6120,6120,6120,6120,0
|
|
20250217,134600,19796350,6120,6120,6120,6120,0
|
|
20250217,134500,19796350,6120,6120,6120,6120,0
|
|
20250217,134400,19796350,6120,6120,6120,6120,0
|
|
20250217,134300,19796350,6120,6120,6120,6120,0
|
|
20250217,134200,19796350,6120,6120,6120,6120,0
|
|
20250217,134100,19796350,6120,6120,6120,6120,0
|
|
20250217,134000,19796350,6120,6120,6120,6120,0
|
|
20250217,133900,19796350,6120,6120,6120,6120,0
|
|
20250217,133800,19796350,6120,6120,6120,6120,0
|
|
20250217,133700,19796350,6120,6120,6140,6120,29
|
|
20250217,133600,19618770,6120,6120,6120,6120,0
|
|
20250217,133500,19618770,6120,6120,6120,6120,0
|
|
20250217,133400,19618770,6120,6120,6120,6120,0
|
|
20250217,133300,19618770,6120,6120,6120,6120,0
|
|
20250217,133200,19618770,6120,6120,6120,6120,0
|
|
20250217,133100,19618770,6120,6120,6120,6120,0
|
|
20250217,133000,19618770,6120,6120,6120,6120,0
|
|
20250217,132900,19618770,6120,6120,6120,6120,0
|
|
20250217,132800,19618770,6120,6120,6120,6120,0
|
|
20250217,132700,19618770,6120,6100,6120,6090,101
|
|
20250217,132600,19003420,6100,6100,6100,6100,0
|
|
20250217,132500,19003420,6100,6100,6100,6100,0
|
|
20250217,132400,19003420,6100,6100,6100,6100,0
|
|
20250217,132300,19003420,6100,6100,6100,6100,0
|
|
20250217,132200,19003420,6100,6100,6100,6100,0
|
|
20250217,132100,19003420,6100,6100,6100,6100,0
|
|
20250217,132000,19003420,6100,6100,6100,6100,0
|
|
20250217,131900,19003420,6100,6100,6100,6100,0
|
|
20250217,131800,19003420,6100,6100,6100,6100,0
|
|
20250217,131700,19003420,6100,6100,6100,6100,30
|
|
20250217,131600,18820420,6120,6120,6120,6120,0
|
|
20250217,131500,18820420,6120,6120,6120,6120,0
|
|
20250217,131400,18820420,6120,6120,6120,6120,0
|
|
20250217,131300,18820420,6120,6120,6120,6120,1
|
|
20250217,131200,18814300,6100,6100,6100,6100,99
|
|
20250217,131100,18210400,6110,6110,6110,6110,6
|
|
20250217,131000,18173740,6120,6120,6120,6120,0
|
|
20250217,130900,18173740,6120,6120,6120,6120,0
|
|
20250217,130800,18173740,6120,6120,6120,6120,0
|
|
20250217,130700,18173740,6120,6120,6120,6120,0
|
|
20250217,130600,18173740,6120,6120,6120,6120,0
|
|
20250217,130500,18173740,6120,6120,6120,6120,0
|
|
20250217,130400,18173740,6120,6120,6120,6120,0
|
|
20250217,130300,18173740,6120,6120,6120,6120,0
|
|
20250217,130200,18173740,6120,6120,6120,6120,1
|
|
20250217,130100,18167620,6130,6130,6130,6130,0
|
|
20250217,130000,18167620,6130,6130,6130,6130,0
|
|
20250217,125900,18167620,6130,6130,6130,6130,0
|
|
20250217,125800,18167620,6130,6130,6130,6130,0
|
|
20250217,125700,18167620,6130,6130,6130,6130,0
|
|
20250217,125600,18167620,6130,6130,6130,6130,0
|
|
20250217,125500,18167620,6130,6130,6130,6130,0
|
|
20250217,125400,18167620,6130,6130,6130,6130,0
|
|
20250217,125300,18167620,6130,6130,6130,6130,0
|
|
20250217,125200,18167620,6130,6130,6130,6130,0
|
|
20250217,125100,18167620,6130,6130,6130,6130,0
|
|
20250217,125000,18167620,6130,6130,6130,6130,0
|
|
20250217,124900,18167620,6130,6130,6130,6130,0
|
|
20250217,124800,18167620,6130,6130,6130,6130,0
|
|
20250217,124700,18167620,6130,6130,6130,6130,0
|
|
20250217,124600,18167620,6130,6130,6130,6130,0
|
|
20250217,124500,18167620,6130,6130,6130,6130,0
|
|
20250217,124400,18167620,6130,6130,6130,6130,0
|
|
20250217,124300,18167620,6130,6130,6130,6130,0
|
|
20250217,124200,18167620,6130,6130,6130,6130,0
|
|
20250217,124100,18167620,6130,6130,6130,6130,0
|
|
20250217,124000,18167620,6130,6130,6130,6130,0
|
|
20250217,123900,18167620,6130,6130,6130,6130,0
|
|
20250217,123800,18167620,6130,6130,6130,6130,0
|
|
20250217,123700,18167620,6130,6130,6130,6130,0
|
|
20250217,123600,18167620,6130,6130,6130,6130,0
|
|
20250217,123500,18167620,6130,6130,6130,6130,0
|
|
20250217,123400,18167620,6130,6130,6130,6130,0
|
|
20250217,123300,18167620,6130,6130,6130,6130,0
|
|
20250217,123200,18167620,6130,6130,6130,6130,0
|
|
20250217,123100,18167620,6130,6130,6130,6130,0
|
|
20250217,123000,18167620,6130,6130,6130,6130,0
|
|
20250217,122900,18167620,6130,6120,6130,6120,16
|
|
20250217,122800,18069570,6120,6120,6120,6120,0
|
|
20250217,122700,18069570,6120,6120,6120,6120,0
|
|
20250217,122600,18069570,6120,6120,6120,6120,0
|
|
20250217,122500,18069570,6120,6120,6120,6120,0
|
|
20250217,122400,18069570,6120,6120,6120,6120,0
|
|
20250217,122300,18069570,6120,6120,6120,6120,0
|
|
20250217,122200,18069570,6120,6120,6120,6120,0
|
|
20250217,122100,18069570,6120,6120,6120,6120,0
|
|
20250217,122000,18069570,6120,6120,6120,6120,3
|
|
20250217,121900,18051210,6130,6130,6130,6130,0
|
|
20250217,121800,18051210,6130,6130,6130,6130,0
|
|
20250217,121700,18051210,6130,6130,6130,6130,0
|
|
20250217,121600,18051210,6130,6130,6130,6130,0
|
|
20250217,121500,18051210,6130,6130,6130,6130,0
|
|
20250217,121400,18051210,6130,6130,6130,6130,0
|
|
20250217,121300,18051210,6130,6130,6130,6130,0
|
|
20250217,121200,18051210,6130,6130,6130,6130,0
|
|
20250217,121100,18051210,6130,6130,6130,6130,0
|
|
20250217,121000,18051210,6130,6130,6130,6130,0
|
|
20250217,120900,18051210,6130,6130,6130,6130,0
|
|
20250217,120800,18051210,6130,6130,6130,6130,0
|
|
20250217,120700,18051210,6130,6130,6130,6130,0
|
|
20250217,120600,18051210,6130,6130,6130,6130,0
|
|
20250217,120500,18051210,6130,6130,6130,6130,0
|
|
20250217,120400,18051210,6130,6130,6130,6130,0
|
|
20250217,120300,18051210,6130,6130,6130,6130,0
|
|
20250217,120200,18051210,6130,6130,6130,6130,0
|
|
20250217,120100,18051210,6130,6130,6130,6130,0
|
|
20250217,120000,18051210,6130,6130,6130,6130,0
|
|
20250217,115900,18051210,6130,6130,6130,6130,0
|
|
20250217,115800,18051210,6130,6130,6130,6130,0
|
|
20250217,115700,18051210,6130,6130,6130,6130,0
|
|
20250217,115600,18051210,6130,6130,6130,6130,0
|
|
20250217,115500,18051210,6130,6130,6130,6130,0
|
|
20250217,115400,18051210,6130,6130,6130,6130,0
|
|
20250217,115300,18051210,6130,6130,6130,6130,0
|
|
20250217,115200,18051210,6130,6130,6130,6130,0
|
|
20250217,115100,18051210,6130,6130,6130,6130,0
|
|
20250217,115000,18051210,6130,6130,6130,6130,0
|
|
20250217,114900,18051210,6130,6130,6130,6130,0
|
|
20250217,114800,18051210,6130,6130,6130,6130,0
|
|
20250217,114700,18051210,6130,6130,6130,6130,7
|
|
20250217,114600,18008300,6130,6130,6130,6130,8
|
|
20250217,114500,17959260,6130,6130,6130,6130,0
|
|
20250217,114400,17959260,6130,6130,6130,6130,0
|
|
20250217,114300,17959260,6130,6130,6130,6130,0
|
|
20250217,114200,17959260,6130,6130,6130,6130,0
|
|
20250217,114100,17959260,6130,6130,6130,6130,0
|
|
20250217,114000,17959260,6130,6130,6130,6130,0
|
|
20250217,113900,17959260,6130,6130,6130,6130,0
|
|
20250217,113800,17959260,6130,6130,6130,6130,0
|
|
20250217,113700,17959260,6130,6130,6130,6130,0
|
|
20250217,113600,17959260,6130,6130,6130,6130,0
|
|
20250217,113500,17959260,6130,6130,6130,6130,0
|
|
20250217,113400,17959260,6130,6130,6130,6130,0
|
|
20250217,113300,17959260,6130,6130,6130,6130,0
|
|
20250217,113200,17959260,6130,6130,6130,6130,0
|
|
20250217,113100,17959260,6130,6130,6130,6130,0
|
|
20250217,113000,17959260,6130,6130,6130,6130,0
|
|
20250217,112900,17959260,6130,6130,6130,6130,1
|
|
20250217,112800,17953130,6140,6140,6140,6140,0
|
|
20250217,112700,17953130,6140,6110,6140,6110,22
|
|
20250217,112600,17818680,6110,6110,6110,6110,0
|
|
20250217,112500,17818680,6110,6110,6110,6110,0
|
|
20250217,112400,17818680,6110,6110,6110,6110,0
|
|
20250217,112300,17818680,6110,6110,6110,6110,0
|
|
20250217,112200,17818680,6110,6110,6110,6110,0
|
|
20250217,112100,17818680,6110,6110,6110,6110,0
|
|
20250217,112000,17818680,6110,6110,6110,6110,0
|
|
20250217,111900,17818680,6110,6110,6110,6110,0
|
|
20250217,111800,17818680,6110,6110,6110,6110,0
|
|
20250217,111700,17818680,6110,6110,6110,6110,0
|
|
20250217,111600,17818680,6110,6110,6110,6110,0
|
|
20250217,111500,17818680,6110,6110,6110,6110,0
|
|
20250217,111400,17818680,6110,6110,6110,6110,0
|
|
20250217,111300,17818680,6110,6110,6110,6110,0
|
|
20250217,111200,17818680,6110,6110,6110,6110,0
|
|
20250217,111100,17818680,6110,6110,6110,6110,0
|
|
20250217,111000,17818680,6110,6110,6110,6110,0
|
|
20250217,110900,17818680,6110,6110,6110,6110,0
|
|
20250217,110800,17818680,6110,6110,6110,6110,0
|
|
20250217,110700,17818680,6110,6110,6110,6110,0
|
|
20250217,110600,17818680,6110,6110,6110,6110,0
|
|
20250217,110500,17818680,6110,6100,6110,6100,217
|
|
20250217,110400,16494970,6090,6090,6090,6090,0
|
|
20250217,110300,16494970,6090,6090,6090,6090,0
|
|
20250217,110200,16494970,6090,6090,6090,6090,4
|
|
20250217,110100,16470610,6090,6090,6090,6090,0
|
|
20250217,110000,16470610,6090,6090,6090,6090,0
|
|
20250217,105900,16470610,6090,6090,6090,6090,0
|
|
20250217,105800,16470610,6090,6090,6090,6090,51
|
|
20250217,105700,16160020,6100,6100,6100,6100,1
|
|
20250217,105600,16153920,6100,6100,6100,6100,0
|
|
20250217,105500,16153920,6100,6100,6100,6100,0
|
|
20250217,105400,16153920,6100,6100,6100,6100,0
|
|
20250217,105300,16153920,6100,6100,6100,6100,0
|
|
20250217,105200,16153920,6100,6090,6100,6090,59
|
|
20250217,105100,15794580,6090,6090,6090,6090,46
|
|
20250217,105000,15514440,6100,6100,6100,6100,0
|
|
20250217,104900,15514440,6100,6100,6100,6100,0
|
|
20250217,104800,15514440,6100,6100,6100,6100,0
|
|
20250217,104700,15514440,6100,6100,6100,6100,0
|
|
20250217,104600,15514440,6100,6100,6100,6100,0
|
|
20250217,104500,15514440,6100,6100,6100,6100,0
|
|
20250217,104400,15514440,6100,6100,6100,6100,0
|
|
20250217,104300,15514440,6100,6100,6100,6100,0
|
|
20250217,104200,15514440,6100,6100,6100,6100,0
|
|
20250217,104100,15514440,6100,6100,6100,6100,0
|
|
20250217,104000,15514440,6100,6100,6100,6100,1
|
|
20250217,103900,15508340,6090,6090,6090,6090,5
|
|
20250217,103800,15477890,6100,6100,6100,6100,0
|
|
20250217,103700,15477890,6100,6100,6100,6100,50
|
|
20250217,103600,15172890,6100,6100,6100,6100,0
|
|
20250217,103500,15172890,6100,6100,6100,6100,0
|
|
20250217,103400,15172890,6100,6100,6100,6100,0
|
|
20250217,103300,15172890,6100,6100,6100,6100,0
|
|
20250217,103200,15172890,6100,6100,6100,6100,0
|
|
20250217,103100,15172890,6100,6100,6100,6100,0
|
|
20250217,103000,15172890,6100,6100,6100,6100,0
|
|
20250217,102900,15172890,6100,6100,6100,6100,0
|
|
20250217,102800,15172890,6100,6100,6100,6100,0
|
|
20250217,102700,15172890,6100,6100,6100,6100,0
|
|
20250217,102600,15172890,6100,6100,6100,6100,0
|
|
20250217,102500,15172890,6100,6100,6100,6090,30
|
|
20250217,102400,14990170,6090,6090,6090,6090,0
|
|
20250217,102300,14990170,6090,6090,6090,6090,0
|
|
20250217,102200,14990170,6090,6090,6090,6090,0
|
|
20250217,102100,14990170,6090,6090,6090,6090,0
|
|
20250217,102000,14990170,6090,6090,6090,6090,21
|
|
20250217,101900,14862280,6100,6100,6100,6100,0
|
|
20250217,101800,14862280,6100,6100,6100,6100,200
|
|
20250217,101700,13642280,6100,6100,6100,6100,0
|
|
20250217,101600,13642280,6100,6100,6100,6100,90
|
|
20250217,101500,13093280,6100,6100,6100,6100,0
|
|
20250217,101400,13093280,6100,6100,6100,6100,0
|
|
20250217,101300,13093280,6100,6100,6100,6100,0
|
|
20250217,101200,13093280,6100,6100,6100,6100,0
|
|
20250217,101100,13093280,6100,6100,6100,6100,0
|
|
20250217,101000,13093280,6100,6100,6100,6100,0
|
|
20250217,100900,13093280,6100,6090,6100,6090,35
|
|
20250217,100800,12880120,6090,6090,6090,6090,0
|
|
20250217,100700,12880120,6090,6090,6090,6090,0
|
|
20250217,100600,12880120,6090,6090,6090,6090,2
|
|
20250217,100500,12867940,6080,6080,6080,6080,0
|
|
20250217,100400,12867940,6080,6080,6080,6080,0
|
|
20250217,100300,12867940,6080,6080,6080,6080,0
|
|
20250217,100200,12867940,6080,6080,6080,6080,0
|
|
20250217,100100,12867940,6080,6080,6080,6080,0
|
|
20250217,100000,12867940,6080,6080,6080,6080,0
|
|
20250217,095900,12867940,6080,6080,6080,6080,0
|
|
20250217,095800,12867940,6080,6080,6080,6080,0
|
|
20250217,095700,12867940,6080,6080,6080,6080,0
|
|
20250217,095600,12867940,6080,6080,6080,6080,0
|
|
20250217,095500,12867940,6080,6080,6080,6080,0
|
|
20250217,095400,12867940,6080,6080,6080,6080,0
|
|
20250217,095300,12867940,6080,6080,6080,6080,0
|
|
20250217,095200,12867940,6080,6100,6100,6080,8
|
|
20250217,095100,12819280,6090,6100,6100,6090,180
|
|
20250217,095000,11721300,6110,6110,6110,6110,1
|
|
20250217,094900,11715190,6100,6100,6100,6100,0
|
|
20250217,094800,11715190,6100,6140,6140,6100,26
|
|
20250217,094700,11556520,6130,6130,6130,6130,0
|
|
20250217,094600,11556520,6130,6120,6130,6120,622
|
|
20250217,094500,7743880,6130,6130,6130,6130,0
|
|
20250217,094400,7743880,6130,6130,6130,6130,0
|
|
20250217,094300,7743880,6130,6130,6130,6130,0
|
|
20250217,094200,7743880,6130,6130,6130,6130,0
|
|
20250217,094100,7743880,6130,6130,6130,6130,0
|
|
20250217,094000,7743880,6130,6130,6130,6130,0
|
|
20250217,093900,7743880,6130,6130,6130,6130,0
|
|
20250217,093800,7743880,6130,6130,6130,6130,0
|
|
20250217,093700,7743880,6130,6130,6130,6130,0
|
|
20250217,093600,7743880,6130,6120,6130,6120,15
|
|
20250217,093500,7652070,6120,6120,6120,6120,0
|
|
20250217,093400,7652070,6120,6120,6120,6120,0
|
|
20250217,093300,7652070,6120,6120,6120,6120,0
|
|
20250217,093200,7652070,6120,6120,6120,6120,0
|
|
20250217,093100,7652070,6120,6120,6120,6120,2
|
|
20250217,093000,7639830,6100,6100,6100,6100,0
|
|
20250217,092900,7639830,6100,6100,6100,6100,0
|
|
20250217,092800,7639830,6100,6100,6100,6100,0
|
|
20250217,092700,7639830,6100,6100,6100,6100,2
|
|
20250217,092600,7627630,6090,6090,6090,6090,11
|
|
20250217,092500,7560640,6090,6090,6090,6090,2
|
|
20250217,092400,7548460,6080,6080,6080,6080,0
|
|
20250217,092300,7548460,6080,6080,6080,6080,0
|
|
20250217,092200,7548460,6080,6080,6080,6080,95
|
|
20250217,092100,6970860,6080,6080,6080,6080,3
|
|
20250217,092000,6952620,6090,6090,6090,6090,0
|
|
20250217,091900,6952620,6090,6090,6090,6090,5
|
|
20250217,091800,6922170,6100,6100,6100,6100,0
|
|
20250217,091700,6922170,6100,6100,6100,6100,0
|
|
20250217,091600,6922170,6100,6100,6100,6100,4
|
|
20250217,091500,6897770,6110,6130,6130,6110,7
|
|
20250217,091400,6854920,6140,6150,6150,6140,6
|
|
20250217,091300,6818050,6160,6160,6160,6160,0
|
|
20250217,091200,6818050,6160,6160,6160,6160,0
|
|
20250217,091100,6818050,6160,6160,6160,6160,0
|
|
20250217,091000,6818050,6160,6160,6160,6160,20
|
|
20250217,090900,6694850,6170,6190,6190,6170,106
|
|
20250217,090800,6040740,6200,6220,6220,6200,17
|
|
20250217,090700,5935110,6220,6280,6280,6220,93
|
|
20250217,090600,5355760,6240,6190,6290,6190,795
|
|
20250217,090500,419070,6190,6180,6190,6180,15
|
|
20250217,090400,326230,6190,6110,6190,6110,50
|
|
20250217,090300,18270,6100,6100,6100,6100,2
|
|
20250217,090200,6070,6070,6070,6070,6070,0
|
|
20250217,090100,6070,6070,6070,6070,6070,0
|
|
20250217,090000,6070,6070,6070,6070,6070,1
|