589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,184600,37322000,6030,6030,6030,6030,96
|
|
20250218,184500,37322000,6030,6030,6030,6030,0
|
|
20250218,184400,37322000,6030,6030,6030,6030,0
|
|
20250218,184300,37322000,6030,6030,6030,6030,0
|
|
20250218,184200,37322000,6030,6030,6030,6030,0
|
|
20250218,184100,37322000,6030,6030,6030,6030,0
|
|
20250218,184000,37322000,6030,6030,6030,6030,0
|
|
20250218,183900,37322000,6030,6030,6030,6030,0
|
|
20250218,183800,37322000,6030,6030,6030,6030,0
|
|
20250218,183700,37322000,6030,6030,6030,6030,0
|
|
20250218,183600,37322000,6030,6030,6030,6030,0
|
|
20250218,183500,37322000,6030,6030,6030,6030,0
|
|
20250218,183400,37322000,6030,6030,6030,6030,0
|
|
20250218,183300,37322000,6030,6030,6030,6030,0
|
|
20250218,183200,37322000,6030,6030,6030,6030,0
|
|
20250218,183100,37322000,6030,6030,6030,6030,0
|
|
20250218,183000,37322000,6030,6030,6030,6030,0
|
|
20250218,182900,37322000,6030,6030,6030,6030,0
|
|
20250218,182800,37322000,6030,6030,6030,6030,0
|
|
20250218,182700,37322000,6030,6030,6030,6030,0
|
|
20250218,182600,37322000,6030,6030,6030,6030,0
|
|
20250218,182500,37322000,6030,6030,6030,6030,0
|
|
20250218,182400,37322000,6030,6030,6030,6030,0
|
|
20250218,182300,37322000,6030,6030,6030,6030,0
|
|
20250218,182200,37322000,6030,6030,6030,6030,0
|
|
20250218,182100,37322000,6030,6030,6030,6030,0
|
|
20250218,182000,37322000,6030,6030,6030,6030,0
|
|
20250218,181900,37322000,6030,6030,6030,6030,0
|
|
20250218,181800,37322000,6030,6030,6030,6030,0
|
|
20250218,181700,37322000,6030,6030,6030,6030,0
|
|
20250218,181600,37322000,6030,6030,6030,6030,96
|
|
20250218,181500,37322000,6030,6030,6030,6030,0
|
|
20250218,181400,37322000,6030,6030,6030,6030,0
|
|
20250218,181300,37322000,6030,6030,6030,6030,0
|
|
20250218,181200,37322000,6030,6030,6030,6030,0
|
|
20250218,181100,37322000,6030,6030,6030,6030,0
|
|
20250218,181000,37322000,6030,6030,6030,6030,0
|
|
20250218,180900,37322000,6030,6030,6030,6030,0
|
|
20250218,180800,37322000,6030,6030,6030,6030,0
|
|
20250218,180700,37322000,6030,6030,6030,6030,0
|
|
20250218,180600,37322000,6030,6030,6030,6030,0
|
|
20250218,180500,37322000,6030,6030,6030,6030,0
|
|
20250218,180400,37322000,6030,6030,6030,6030,0
|
|
20250218,180300,37322000,6030,6030,6030,6030,0
|
|
20250218,180200,37322000,6030,6030,6030,6030,0
|
|
20250218,180100,37322000,6030,6030,6030,6030,0
|
|
20250218,180000,37322000,6030,6030,6030,6030,0
|
|
20250218,175900,37322000,6030,6030,6030,6030,0
|
|
20250218,175800,37322000,6030,6030,6030,6030,0
|
|
20250218,175700,37322000,6030,6030,6030,6030,0
|
|
20250218,175600,37322000,6030,6030,6030,6030,0
|
|
20250218,175500,37322000,6030,6030,6030,6030,0
|
|
20250218,175400,37322000,6030,6030,6030,6030,0
|
|
20250218,175300,37322000,6030,6030,6030,6030,0
|
|
20250218,175200,37322000,6030,6030,6030,6030,0
|
|
20250218,175100,37322000,6030,6030,6030,6030,0
|
|
20250218,175000,37322000,6030,6030,6030,6030,0
|
|
20250218,174900,37322000,6030,6030,6030,6030,0
|
|
20250218,174800,37322000,6030,6030,6030,6030,0
|
|
20250218,174700,37322000,6030,6030,6030,6030,0
|
|
20250218,174600,37322000,6030,6030,6030,6030,96
|
|
20250218,174500,37322000,6030,6030,6030,6030,0
|
|
20250218,174400,37322000,6030,6030,6030,6030,0
|
|
20250218,174300,37322000,6030,6030,6030,6030,0
|
|
20250218,174200,37322000,6030,6030,6030,6030,0
|
|
20250218,174100,37322000,6030,6030,6030,6030,0
|
|
20250218,174000,37322000,6030,6030,6030,6030,0
|
|
20250218,173900,37322000,6030,6030,6030,6030,0
|
|
20250218,173800,37322000,6030,6030,6030,6030,0
|
|
20250218,173700,37322000,6030,6030,6030,6030,0
|
|
20250218,173600,37322000,6030,6030,6030,6030,0
|
|
20250218,173500,37322000,6030,6030,6030,6030,0
|
|
20250218,173400,37322000,6030,6030,6030,6030,0
|
|
20250218,173300,37322000,6030,6030,6030,6030,0
|
|
20250218,173200,37322000,6030,6030,6030,6030,0
|
|
20250218,173100,37322000,6030,6030,6030,6030,0
|
|
20250218,173000,37322000,6030,6030,6030,6030,0
|
|
20250218,172900,37322000,6030,6030,6030,6030,0
|
|
20250218,172800,37322000,6030,6030,6030,6030,0
|
|
20250218,172700,37322000,6030,6030,6030,6030,0
|
|
20250218,172600,37322000,6030,6030,6030,6030,0
|
|
20250218,172500,37322000,6030,6030,6030,6030,0
|
|
20250218,172400,37322000,6030,6030,6030,6030,0
|
|
20250218,172300,37322000,6030,6030,6030,6030,0
|
|
20250218,172200,37322000,6030,6030,6030,6030,0
|
|
20250218,172100,37322000,6030,6030,6030,6030,0
|
|
20250218,172000,37322000,6030,6030,6030,6030,0
|
|
20250218,171900,37322000,6030,6030,6030,6030,0
|
|
20250218,171800,37322000,6030,6030,6030,6030,0
|
|
20250218,171700,37322000,6030,6030,6030,6030,0
|
|
20250218,171600,37322000,6030,6030,6030,6030,96
|
|
20250218,171500,37322000,6030,6030,6030,6030,0
|
|
20250218,171400,37322000,6030,6030,6030,6030,0
|
|
20250218,171300,37322000,6030,6030,6030,6030,0
|
|
20250218,171200,37322000,6030,6030,6030,6030,0
|
|
20250218,171100,37322000,6030,6030,6030,6030,0
|
|
20250218,171000,37322000,6030,6030,6030,6030,0
|
|
20250218,170900,37322000,6030,6030,6030,6030,0
|
|
20250218,170800,37322000,6030,6030,6030,6030,0
|
|
20250218,170700,37322000,6030,6030,6030,6030,0
|
|
20250218,170600,37322000,6030,6030,6030,6030,0
|
|
20250218,170500,37322000,6030,6030,6030,6030,0
|
|
20250218,170400,37322000,6030,6030,6030,6030,0
|
|
20250218,170300,37322000,6030,6030,6030,6030,0
|
|
20250218,170200,37322000,6030,6030,6030,6030,0
|
|
20250218,170100,37322000,6030,6030,6030,6030,0
|
|
20250218,170000,37322000,6030,6030,6030,6030,0
|
|
20250218,165900,37322000,6030,6030,6030,6030,0
|
|
20250218,165800,37322000,6030,6030,6030,6030,0
|
|
20250218,165700,37322000,6030,6030,6030,6030,0
|
|
20250218,165600,37322000,6030,6030,6030,6030,0
|
|
20250218,165500,37322000,6030,6030,6030,6030,0
|
|
20250218,165400,37322000,6030,6030,6030,6030,0
|
|
20250218,165300,37322000,6030,6030,6030,6030,0
|
|
20250218,165200,37322000,6030,6030,6030,6030,0
|
|
20250218,165100,37322000,6030,6030,6030,6030,0
|
|
20250218,165000,37322000,6030,6030,6030,6030,0
|
|
20250218,164900,37322000,6030,6030,6030,6030,0
|
|
20250218,164800,37322000,6030,6030,6030,6030,0
|
|
20250218,164700,37322000,6030,6030,6030,6030,0
|
|
20250218,164600,37322000,6030,6030,6030,6030,96
|
|
20250218,164500,37322000,6030,6030,6030,6030,0
|
|
20250218,164400,37322000,6030,6030,6030,6030,0
|
|
20250218,164300,37322000,6030,6030,6030,6030,0
|
|
20250218,164200,37322000,6030,6030,6030,6030,0
|
|
20250218,164100,37322000,6030,6030,6030,6030,0
|
|
20250218,164000,37322000,6030,6030,6030,6030,0
|
|
20250218,163900,37322000,6030,6030,6030,6030,0
|
|
20250218,163800,37322000,6030,6030,6030,6030,0
|
|
20250218,163700,37322000,6030,6030,6030,6030,0
|
|
20250218,163600,37322000,6030,6030,6030,6030,0
|
|
20250218,163500,37322000,6030,6030,6030,6030,0
|
|
20250218,163400,37322000,6030,6030,6030,6030,0
|
|
20250218,163300,37322000,6030,6030,6030,6030,0
|
|
20250218,163200,37322000,6030,6030,6030,6030,0
|
|
20250218,163100,37322000,6030,6030,6030,6030,0
|
|
20250218,163000,37322000,6030,6030,6030,6030,0
|
|
20250218,162900,37322000,6030,6030,6030,6030,0
|
|
20250218,162800,37322000,6030,6030,6030,6030,0
|
|
20250218,162700,37322000,6030,6030,6030,6030,0
|
|
20250218,162600,37322000,6030,6030,6030,6030,0
|
|
20250218,162500,37322000,6030,6030,6030,6030,0
|
|
20250218,162400,37322000,6030,6030,6030,6030,0
|
|
20250218,162300,37322000,6030,6030,6030,6030,0
|
|
20250218,162200,37322000,6030,6030,6030,6030,0
|
|
20250218,162100,37322000,6030,6030,6030,6030,0
|
|
20250218,162000,37322000,6030,6030,6030,6030,0
|
|
20250218,161900,37322000,6030,6030,6030,6030,0
|
|
20250218,161800,37322000,6030,6030,6030,6030,0
|
|
20250218,161700,37322000,6030,6030,6030,6030,0
|
|
20250218,161600,37322000,6030,6030,6030,6030,96
|
|
20250218,161500,37322000,6030,6030,6030,6030,0
|
|
20250218,161400,37322000,6030,6030,6030,6030,0
|
|
20250218,161300,37322000,6030,6030,6030,6030,0
|
|
20250218,161200,37322000,6030,6030,6030,6030,0
|
|
20250218,161100,37322000,6030,6030,6030,6030,0
|
|
20250218,161000,37322000,6030,6030,6030,6030,0
|
|
20250218,160900,37322000,6030,6030,6030,6030,0
|
|
20250218,160800,37322000,6030,6030,6030,6030,0
|
|
20250218,160700,37322000,6030,6030,6030,6030,0
|
|
20250218,160600,37322000,6030,6030,6030,6030,0
|
|
20250218,160500,37322000,6030,6030,6030,6030,0
|
|
20250218,160400,37322000,6030,6030,6030,6030,0
|
|
20250218,160300,37322000,6030,6030,6030,6030,0
|
|
20250218,160200,37322000,6030,6030,6030,6030,0
|
|
20250218,160100,37322000,6030,6030,6030,6030,0
|
|
20250218,160000,37322000,6030,6030,6030,6030,0
|
|
20250218,155900,37322000,6030,6030,6030,6030,0
|
|
20250218,155800,37322000,6030,6030,6030,6030,0
|
|
20250218,155700,37322000,6030,6030,6030,6030,0
|
|
20250218,155600,37322000,6030,6030,6030,6030,0
|
|
20250218,155500,37322000,6030,6030,6030,6030,0
|
|
20250218,155400,37322000,6030,6030,6030,6030,0
|
|
20250218,155300,37322000,6030,6030,6030,6030,0
|
|
20250218,155200,37322000,6030,6030,6030,6030,0
|
|
20250218,155100,37322000,6030,6030,6030,6030,0
|
|
20250218,155000,37322000,6030,6030,6030,6030,0
|
|
20250218,154900,37322000,6030,6030,6030,6030,0
|
|
20250218,154800,37322000,6030,6030,6030,6030,0
|
|
20250218,154700,37322000,6030,6030,6030,6030,0
|
|
20250218,154600,37322000,6030,6030,6030,6030,96
|
|
20250218,154500,37322000,6030,6030,6030,6030,0
|
|
20250218,154400,37322000,6030,6030,6030,6030,0
|
|
20250218,154300,37322000,6030,6030,6030,6030,0
|
|
20250218,154200,37322000,6030,6030,6030,6030,0
|
|
20250218,154100,37322000,6030,6030,6030,6030,0
|
|
20250218,154000,37322000,6030,6030,6030,6030,0
|
|
20250218,153900,37322000,6030,6030,6030,6030,0
|
|
20250218,153800,37322000,6030,6030,6030,6030,0
|
|
20250218,153700,37322000,6030,6030,6030,6030,0
|
|
20250218,153600,37322000,6030,6030,6030,6030,0
|
|
20250218,153500,37322000,6030,6030,6030,6030,0
|
|
20250218,153400,37322000,6030,6030,6030,6030,0
|
|
20250218,153300,37322000,6030,6030,6030,6030,0
|
|
20250218,153200,37322000,6030,6030,6030,6030,0
|
|
20250218,153100,37322000,6030,6030,6030,6030,0
|
|
20250218,153000,37322000,6030,6030,6030,6030,96
|
|
20250218,152900,36743120,6050,6050,6050,6050,0
|
|
20250218,152800,36743120,6050,6050,6050,6050,0
|
|
20250218,152700,36743120,6050,6050,6050,6050,0
|
|
20250218,152600,36743120,6050,6050,6050,6050,0
|
|
20250218,152500,36743120,6050,6050,6050,6050,0
|
|
20250218,152400,36743120,6050,6050,6050,6050,0
|
|
20250218,152300,36743120,6050,6050,6050,6050,0
|
|
20250218,152200,36743120,6050,6050,6050,6050,0
|
|
20250218,152100,36743120,6050,6050,6050,6050,0
|
|
20250218,152000,36743120,6050,6050,6050,6050,0
|
|
20250218,151900,36743120,6050,6050,6050,6050,0
|
|
20250218,151800,36743120,6050,6050,6050,6050,0
|
|
20250218,151700,36743120,6050,6050,6050,6050,0
|
|
20250218,151600,36743120,6050,6050,6050,6050,0
|
|
20250218,151500,36743120,6050,6040,6050,6040,360
|
|
20250218,151400,34568710,6040,6040,6040,6040,0
|
|
20250218,151300,34568710,6040,6040,6040,6040,0
|
|
20250218,151200,34568710,6040,6040,6040,6040,0
|
|
20250218,151100,34568710,6040,6040,6040,6040,1
|
|
20250218,151000,34562670,6030,6030,6030,6030,0
|
|
20250218,150900,34562670,6030,6030,6030,6030,1
|
|
20250218,150800,34556640,6040,6040,6040,6040,0
|
|
20250218,150700,34556640,6040,6040,6040,6040,1
|
|
20250218,150600,34550600,6050,6050,6050,6050,0
|
|
20250218,150500,34550600,6050,6050,6050,6050,0
|
|
20250218,150400,34550600,6050,6050,6050,6050,2
|
|
20250218,150300,34538500,6050,6050,6050,6050,0
|
|
20250218,150200,34538500,6050,6030,6050,6000,1029
|
|
20250218,150100,28349760,6030,6030,6030,6030,0
|
|
20250218,150000,28349760,6030,6030,6030,6030,19
|
|
20250218,145900,28235190,6030,6030,6030,6030,0
|
|
20250218,145800,28235190,6030,6030,6030,6030,11
|
|
20250218,145700,28168860,6030,6030,6030,6030,12
|
|
20250218,145600,28096500,6030,6030,6030,6030,0
|
|
20250218,145500,28096500,6030,6030,6030,6030,11
|
|
20250218,145400,28030170,6050,6030,6050,6030,13
|
|
20250218,145300,27951760,6030,6030,6030,6030,0
|
|
20250218,145200,27951760,6030,6030,6030,6030,12
|
|
20250218,145100,27879400,6030,6030,6030,6030,12
|
|
20250218,145000,27807040,6030,6030,6030,6030,0
|
|
20250218,144900,27807040,6030,6030,6030,6030,12
|
|
20250218,144800,27734680,6030,6030,6030,6030,11
|
|
20250218,144700,27668350,6030,6030,6030,6030,0
|
|
20250218,144600,27668350,6030,6040,6050,6030,25
|
|
20250218,144500,27517440,6040,6040,6040,6040,2
|
|
20250218,144400,27505360,6040,6040,6040,6040,12
|
|
20250218,144300,27432880,6040,6040,6040,6040,0
|
|
20250218,144200,27432880,6040,6040,6040,6040,11
|
|
20250218,144100,27366440,6040,6040,6040,6040,12
|
|
20250218,144000,27293960,6040,6040,6040,6040,0
|
|
20250218,143900,27293960,6040,6040,6040,6040,12
|
|
20250218,143800,27221480,6040,6040,6040,6040,12
|
|
20250218,143700,27149000,6040,6040,6040,6040,0
|
|
20250218,143600,27149000,6040,6040,6040,6040,11
|
|
20250218,143500,27082560,6040,6040,6040,6040,12
|
|
20250218,143400,27010080,6040,6040,6040,6040,0
|
|
20250218,143300,27010080,6040,6040,6040,6040,12
|
|
20250218,143200,26937600,6040,6040,6040,6040,12
|
|
20250218,143100,26865120,6040,6040,6040,6040,0
|
|
20250218,143000,26865120,6040,6040,6040,6040,12
|
|
20250218,142900,26792640,6040,6040,6040,6040,11
|
|
20250218,142800,26726200,6040,6040,6040,6040,12
|
|
20250218,142700,26653720,6040,6040,6040,6040,0
|
|
20250218,142600,26653720,6040,6040,6040,6040,12
|
|
20250218,142500,26581240,6040,6040,6040,6040,12
|
|
20250218,142400,26508760,6040,6040,6040,6040,0
|
|
20250218,142300,26508760,6040,6040,6040,6040,11
|
|
20250218,142200,26442320,6040,6040,6040,6040,12
|
|
20250218,142100,26369840,6040,6040,6040,6040,0
|
|
20250218,142000,26369840,6040,6040,6040,6040,12
|
|
20250218,141900,26297360,6040,6040,6040,6040,13
|
|
20250218,141800,26218840,6040,6040,6040,6040,0
|
|
20250218,141700,26218840,6040,6040,6040,6040,11
|
|
20250218,141600,26152400,6040,6040,6040,6040,12
|
|
20250218,141500,26079920,6040,6040,6040,6040,0
|
|
20250218,141400,26079920,6040,6040,6040,6040,12
|
|
20250218,141300,26007440,6040,6040,6040,6040,12
|
|
20250218,141200,25934960,6040,6040,6040,6040,12
|
|
20250218,141100,25862480,6040,6040,6040,6040,0
|
|
20250218,141000,25862480,6040,6040,6040,6040,11
|
|
20250218,140900,25796040,6040,6040,6040,6040,12
|
|
20250218,140800,25723560,6040,6040,6040,6040,0
|
|
20250218,140700,25723560,6040,6040,6040,6040,12
|
|
20250218,140600,25651080,6050,6050,6050,6050,1
|
|
20250218,140500,25645030,6050,6050,6050,6050,0
|
|
20250218,140400,25645030,6050,6050,6050,6050,11
|
|
20250218,140300,25578480,6050,6050,6050,6050,12
|
|
20250218,140200,25505880,6050,6050,6050,6050,0
|
|
20250218,140100,25505880,6050,6050,6050,6050,12
|
|
20250218,140000,25433280,6050,6050,6050,6050,12
|
|
20250218,135900,25360680,6050,6050,6050,6050,0
|
|
20250218,135800,25360680,6050,6050,6050,6050,11
|
|
20250218,135700,25294130,6050,6050,6050,6050,12
|
|
20250218,135600,25221530,6050,6050,6050,6050,12
|
|
20250218,135500,25148930,6050,6050,6050,6050,0
|
|
20250218,135400,25148930,6050,6050,6050,6050,12
|
|
20250218,135300,25076330,6050,6050,6050,6050,12
|
|
20250218,135200,25003730,6050,6050,6050,6050,10
|
|
20250218,135100,24943230,6050,6050,6050,6050,11
|
|
20250218,135000,24876680,6050,6050,6050,6050,12
|
|
20250218,134900,24804080,6050,6050,6050,6050,0
|
|
20250218,134800,24804080,6050,6050,6050,6050,12
|
|
20250218,134700,24731480,6060,6060,6060,6060,0
|
|
20250218,134600,24731480,6060,6060,6060,6060,0
|
|
20250218,134500,24731480,6060,6060,6060,6060,0
|
|
20250218,134400,24731480,6060,6060,6060,6060,0
|
|
20250218,134300,24731480,6060,6060,6060,6060,0
|
|
20250218,134200,24731480,6060,6060,6060,6060,7
|
|
20250218,134100,24689060,6060,6060,6060,6060,0
|
|
20250218,134000,24689060,6060,6060,6060,6060,20
|
|
20250218,133900,24567860,6060,6060,6060,6060,0
|
|
20250218,133800,24567860,6060,6060,6060,6060,0
|
|
20250218,133700,24567860,6060,6060,6060,6060,0
|
|
20250218,133600,24567860,6060,6060,6060,6060,0
|
|
20250218,133500,24567860,6060,6060,6060,6060,0
|
|
20250218,133400,24567860,6060,6060,6060,6060,0
|
|
20250218,133300,24567860,6060,6060,6060,6060,0
|
|
20250218,133200,24567860,6060,6060,6060,6060,0
|
|
20250218,133100,24567860,6060,6060,6060,6060,0
|
|
20250218,133000,24567860,6060,6060,6060,6060,0
|
|
20250218,132900,24567860,6060,6060,6060,6060,0
|
|
20250218,132800,24567860,6060,6060,6060,6060,5
|
|
20250218,132700,24537560,6060,6060,6060,6060,0
|
|
20250218,132600,24537560,6060,6060,6060,6060,0
|
|
20250218,132500,24537560,6060,6060,6060,6060,0
|
|
20250218,132400,24537560,6060,6060,6060,6060,0
|
|
20250218,132300,24537560,6060,6060,6060,6060,0
|
|
20250218,132200,24537560,6060,6060,6060,6060,0
|
|
20250218,132100,24537560,6060,6060,6060,6060,0
|
|
20250218,132000,24537560,6060,6060,6060,6060,0
|
|
20250218,131900,24537560,6060,6060,6060,6060,0
|
|
20250218,131800,24537560,6060,6060,6060,6060,0
|
|
20250218,131700,24537560,6060,6060,6060,6060,0
|
|
20250218,131600,24537560,6060,6060,6060,6060,0
|
|
20250218,131500,24537560,6060,6060,6060,6060,500
|
|
20250218,131400,21507560,6050,6050,6050,6050,0
|
|
20250218,131300,21507560,6050,6050,6050,6050,0
|
|
20250218,131200,21507560,6050,6050,6050,6050,0
|
|
20250218,131100,21507560,6050,6050,6050,6050,0
|
|
20250218,131000,21507560,6050,6050,6050,6050,197
|
|
20250218,130900,20315710,6050,6050,6050,6050,0
|
|
20250218,130800,20315710,6050,6050,6050,6050,0
|
|
20250218,130700,20315710,6050,6050,6050,6050,0
|
|
20250218,130600,20315710,6050,6050,6050,6050,0
|
|
20250218,130500,20315710,6050,6050,6050,6050,0
|
|
20250218,130400,20315710,6050,6050,6050,6050,0
|
|
20250218,130300,20315710,6050,6050,6050,6050,0
|
|
20250218,130200,20315710,6050,6050,6050,6050,97
|
|
20250218,130100,19728860,6050,6050,6050,6050,0
|
|
20250218,130000,19728860,6050,6050,6050,6050,0
|
|
20250218,125900,19728860,6050,6050,6050,6050,0
|
|
20250218,125800,19728860,6050,6050,6050,6050,0
|
|
20250218,125700,19728860,6050,6050,6050,6050,2
|
|
20250218,125600,19716760,6060,6060,6060,6060,0
|
|
20250218,125500,19716760,6060,6060,6060,6060,0
|
|
20250218,125400,19716760,6060,6060,6060,6060,0
|
|
20250218,125300,19716760,6060,6060,6060,6060,0
|
|
20250218,125200,19716760,6060,6060,6060,6060,0
|
|
20250218,125100,19716760,6060,6060,6060,6060,0
|
|
20250218,125000,19716760,6060,6060,6060,6060,0
|
|
20250218,124900,19716760,6060,6060,6060,6060,0
|
|
20250218,124800,19716760,6060,6060,6060,6060,0
|
|
20250218,124700,19716760,6060,6060,6060,6060,0
|
|
20250218,124600,19716760,6060,6060,6060,6060,0
|
|
20250218,124500,19716760,6060,6060,6060,6060,0
|
|
20250218,124400,19716760,6060,6060,6060,6060,0
|
|
20250218,124300,19716760,6060,6060,6060,6060,0
|
|
20250218,124200,19716760,6060,6060,6060,6060,0
|
|
20250218,124100,19716760,6060,6060,6060,6060,0
|
|
20250218,124000,19716760,6060,6060,6060,6060,0
|
|
20250218,123900,19716760,6060,6060,6060,6060,0
|
|
20250218,123800,19716760,6060,6060,6060,6060,0
|
|
20250218,123700,19716760,6060,6060,6060,6060,0
|
|
20250218,123600,19716760,6060,6060,6060,6060,0
|
|
20250218,123500,19716760,6060,6060,6060,6060,0
|
|
20250218,123400,19716760,6060,6060,6060,6060,43
|
|
20250218,123300,19456180,6060,6060,6060,6060,0
|
|
20250218,123200,19456180,6060,6060,6060,6060,0
|
|
20250218,123100,19456180,6060,6060,6060,6060,0
|
|
20250218,123000,19456180,6060,6060,6060,6060,160
|
|
20250218,122900,18486580,6070,6070,6070,6070,0
|
|
20250218,122800,18486580,6070,6070,6070,6070,0
|
|
20250218,122700,18486580,6070,6070,6070,6070,0
|
|
20250218,122600,18486580,6070,6070,6070,6070,0
|
|
20250218,122500,18486580,6070,6070,6070,6070,0
|
|
20250218,122400,18486580,6070,6070,6070,6070,0
|
|
20250218,122300,18486580,6070,6070,6070,6070,0
|
|
20250218,122200,18486580,6070,6070,6070,6070,0
|
|
20250218,122100,18486580,6070,6070,6070,6070,0
|
|
20250218,122000,18486580,6070,6070,6070,6070,0
|
|
20250218,121900,18486580,6070,6070,6070,6070,0
|
|
20250218,121800,18486580,6070,6070,6070,6070,0
|
|
20250218,121700,18486580,6070,6070,6070,6070,0
|
|
20250218,121600,18486580,6070,6070,6070,6070,0
|
|
20250218,121500,18486580,6070,6070,6070,6070,3
|
|
20250218,121400,18468370,6070,6070,6070,6070,0
|
|
20250218,121300,18468370,6070,6070,6070,6070,0
|
|
20250218,121200,18468370,6070,6070,6070,6070,0
|
|
20250218,121100,18468370,6070,6070,6070,6070,0
|
|
20250218,121000,18468370,6070,6070,6070,6070,0
|
|
20250218,120900,18468370,6070,6070,6070,6070,0
|
|
20250218,120800,18468370,6070,6070,6070,6070,0
|
|
20250218,120700,18468370,6070,6070,6070,6070,0
|
|
20250218,120600,18468370,6070,6070,6070,6070,0
|
|
20250218,120500,18468370,6070,6070,6070,6070,0
|
|
20250218,120400,18468370,6070,6070,6070,6070,0
|
|
20250218,120300,18468370,6070,6070,6070,6070,1686
|
|
20250218,120200,8234350,6070,6070,6070,6070,0
|
|
20250218,120100,8234350,6070,6070,6070,6070,0
|
|
20250218,120000,8234350,6070,6070,6070,6070,0
|
|
20250218,115900,8234350,6070,6070,6070,6070,0
|
|
20250218,115800,8234350,6070,6070,6070,6070,0
|
|
20250218,115700,8234350,6070,6070,6070,6070,0
|
|
20250218,115600,8234350,6070,6070,6070,6070,0
|
|
20250218,115500,8234350,6070,6070,6070,6070,0
|
|
20250218,115400,8234350,6070,6070,6070,6070,0
|
|
20250218,115300,8234350,6070,6070,6070,6070,0
|
|
20250218,115200,8234350,6070,6070,6070,6070,0
|
|
20250218,115100,8234350,6070,6070,6070,6070,0
|
|
20250218,115000,8234350,6070,6070,6070,6070,0
|
|
20250218,114900,8234350,6070,6070,6070,6070,0
|
|
20250218,114800,8234350,6070,6070,6070,6070,0
|
|
20250218,114700,8234350,6070,6070,6070,6070,0
|
|
20250218,114600,8234350,6070,6070,6070,6070,0
|
|
20250218,114500,8234350,6070,6070,6070,6070,0
|
|
20250218,114400,8234350,6070,6070,6070,6070,2
|
|
20250218,114300,8222210,6070,6070,6070,6070,0
|
|
20250218,114200,8222210,6070,6070,6070,6070,0
|
|
20250218,114100,8222210,6070,6070,6070,6070,0
|
|
20250218,114000,8222210,6070,6070,6070,6070,0
|
|
20250218,113900,8222210,6070,6070,6070,6070,0
|
|
20250218,113800,8222210,6070,6070,6070,6070,0
|
|
20250218,113700,8222210,6070,6070,6070,6070,0
|
|
20250218,113600,8222210,6070,6070,6070,6070,0
|
|
20250218,113500,8222210,6070,6070,6070,6070,0
|
|
20250218,113400,8222210,6070,6070,6070,6070,0
|
|
20250218,113300,8222210,6070,6070,6070,6070,0
|
|
20250218,113200,8222210,6070,6070,6070,6060,38
|
|
20250218,113100,7991910,6050,6050,6050,6050,0
|
|
20250218,113000,7991910,6050,6050,6050,6050,0
|
|
20250218,112900,7991910,6050,6050,6050,6050,0
|
|
20250218,112800,7991910,6050,6050,6050,6050,0
|
|
20250218,112700,7991910,6050,6050,6050,6050,0
|
|
20250218,112600,7991910,6050,6050,6050,6050,0
|
|
20250218,112500,7991910,6050,6050,6050,6050,0
|
|
20250218,112400,7991910,6050,6050,6050,6050,0
|
|
20250218,112300,7991910,6050,6050,6050,6050,0
|
|
20250218,112200,7991910,6050,6050,6050,6050,0
|
|
20250218,112100,7991910,6050,6050,6050,6050,0
|
|
20250218,112000,7991910,6050,6050,6050,6050,0
|
|
20250218,111900,7991910,6050,6050,6050,6050,0
|
|
20250218,111800,7991910,6050,6070,6070,6050,264
|
|
20250218,111700,6391560,6080,6080,6080,6080,0
|
|
20250218,111600,6391560,6080,6080,6080,6080,0
|
|
20250218,111500,6391560,6080,6080,6080,6080,0
|
|
20250218,111400,6391560,6080,6080,6080,6080,0
|
|
20250218,111300,6391560,6080,6080,6080,6080,0
|
|
20250218,111200,6391560,6080,6080,6080,6080,0
|
|
20250218,111100,6391560,6080,6080,6080,6080,0
|
|
20250218,111000,6391560,6080,6080,6080,6080,0
|
|
20250218,110900,6391560,6080,6080,6080,6080,0
|
|
20250218,110800,6391560,6080,6080,6080,6080,0
|
|
20250218,110700,6391560,6080,6080,6080,6080,250
|
|
20250218,110600,4871560,6100,6100,6100,6100,0
|
|
20250218,110500,4871560,6100,6100,6100,6100,0
|
|
20250218,110400,4871560,6100,6100,6100,6100,0
|
|
20250218,110300,4871560,6100,6100,6100,6100,0
|
|
20250218,110200,4871560,6100,6100,6100,6100,0
|
|
20250218,110100,4871560,6100,6100,6100,6100,0
|
|
20250218,110000,4871560,6100,6100,6100,6100,0
|
|
20250218,105900,4871560,6100,6100,6100,6100,0
|
|
20250218,105800,4871560,6100,6100,6100,6100,0
|
|
20250218,105700,4871560,6100,6100,6100,6100,0
|
|
20250218,105600,4871560,6100,6100,6100,6100,0
|
|
20250218,105500,4871560,6100,6100,6100,6100,0
|
|
20250218,105400,4871560,6100,6100,6100,6100,0
|
|
20250218,105300,4871560,6100,6100,6100,6100,0
|
|
20250218,105200,4871560,6100,6100,6100,6100,0
|
|
20250218,105100,4871560,6100,6100,6100,6100,0
|
|
20250218,105000,4871560,6100,6100,6100,6100,0
|
|
20250218,104900,4871560,6100,6100,6100,6100,0
|
|
20250218,104800,4871560,6100,6100,6100,6100,0
|
|
20250218,104700,4871560,6100,6100,6100,6100,0
|
|
20250218,104600,4871560,6100,6100,6100,6100,0
|
|
20250218,104500,4871560,6100,6100,6100,6100,1
|
|
20250218,104400,4865460,6090,6090,6090,6090,24
|
|
20250218,104300,4719300,6090,6090,6090,6090,0
|
|
20250218,104200,4719300,6090,6090,6090,6090,0
|
|
20250218,104100,4719300,6090,6090,6090,6090,0
|
|
20250218,104000,4719300,6090,6090,6090,6090,0
|
|
20250218,103900,4719300,6090,6090,6090,6090,0
|
|
20250218,103800,4719300,6090,6090,6090,6090,1
|
|
20250218,103700,4713210,6080,6090,6090,6080,250
|
|
20250218,103600,3192370,6100,6100,6100,6100,0
|
|
20250218,103500,3192370,6100,6100,6100,6100,0
|
|
20250218,103400,3192370,6100,6100,6100,6100,0
|
|
20250218,103300,3192370,6100,6100,6100,6100,0
|
|
20250218,103200,3192370,6100,6100,6100,6100,0
|
|
20250218,103100,3192370,6100,6100,6100,6100,0
|
|
20250218,103000,3192370,6100,6100,6100,6100,0
|
|
20250218,102900,3192370,6100,6100,6100,6100,0
|
|
20250218,102800,3192370,6100,6100,6100,6100,0
|
|
20250218,102700,3192370,6100,6100,6100,6100,0
|
|
20250218,102600,3192370,6100,6100,6100,6100,0
|
|
20250218,102500,3192370,6100,6100,6100,6100,0
|
|
20250218,102400,3192370,6100,6100,6100,6100,0
|
|
20250218,102300,3192370,6100,6100,6100,6100,0
|
|
20250218,102200,3192370,6100,6100,6100,6100,103
|
|
20250218,102100,2564070,6100,6100,6100,6100,0
|
|
20250218,102000,2564070,6100,6100,6100,6100,0
|
|
20250218,101900,2564070,6100,6100,6100,6100,0
|
|
20250218,101800,2564070,6100,6100,6100,6100,0
|
|
20250218,101700,2564070,6100,6100,6100,6100,100
|
|
20250218,101600,1954070,6110,6110,6110,6110,0
|
|
20250218,101500,1954070,6110,6110,6110,6110,0
|
|
20250218,101400,1954070,6110,6110,6110,6110,0
|
|
20250218,101300,1954070,6110,6110,6110,6110,0
|
|
20250218,101200,1954070,6110,6110,6110,6110,0
|
|
20250218,101100,1954070,6110,6110,6110,6110,0
|
|
20250218,101000,1954070,6110,6110,6110,6110,0
|
|
20250218,100900,1954070,6110,6110,6110,6110,0
|
|
20250218,100800,1954070,6110,6110,6110,6110,0
|
|
20250218,100700,1954070,6110,6110,6110,6110,0
|
|
20250218,100600,1954070,6110,6110,6110,6110,0
|
|
20250218,100500,1954070,6110,6110,6110,6110,0
|
|
20250218,100400,1954070,6110,6110,6110,6110,0
|
|
20250218,100300,1954070,6110,6110,6110,6110,0
|
|
20250218,100200,1954070,6110,6110,6110,6110,0
|
|
20250218,100100,1954070,6110,6110,6110,6110,0
|
|
20250218,100000,1954070,6110,6110,6110,6110,0
|
|
20250218,095900,1954070,6110,6110,6110,6110,0
|
|
20250218,095800,1954070,6110,6110,6110,6110,0
|
|
20250218,095700,1954070,6110,6110,6110,6110,0
|
|
20250218,095600,1954070,6110,6110,6110,6110,0
|
|
20250218,095500,1954070,6110,6110,6110,6110,0
|
|
20250218,095400,1954070,6110,6110,6110,6110,0
|
|
20250218,095300,1954070,6110,6100,6110,6100,78
|
|
20250218,095200,1478260,6100,6100,6100,6100,0
|
|
20250218,095100,1478260,6100,6100,6100,6100,0
|
|
20250218,095000,1478260,6100,6100,6100,6100,0
|
|
20250218,094900,1478260,6100,6100,6100,6100,0
|
|
20250218,094800,1478260,6100,6100,6100,6100,0
|
|
20250218,094700,1478260,6100,6100,6100,6100,0
|
|
20250218,094600,1478260,6100,6100,6100,6100,0
|
|
20250218,094500,1478260,6100,6100,6100,6100,0
|
|
20250218,094400,1478260,6100,6100,6100,6100,1
|
|
20250218,094300,1472160,6100,6100,6100,6100,0
|
|
20250218,094200,1472160,6100,6100,6100,6100,0
|
|
20250218,094100,1472160,6100,6100,6100,6100,0
|
|
20250218,094000,1472160,6100,6100,6100,6100,0
|
|
20250218,093900,1472160,6100,6100,6100,6100,0
|
|
20250218,093800,1472160,6100,6100,6100,6100,0
|
|
20250218,093700,1472160,6100,6100,6100,6100,0
|
|
20250218,093600,1472160,6100,6100,6100,6100,0
|
|
20250218,093500,1472160,6100,6100,6100,6100,0
|
|
20250218,093400,1472160,6100,6100,6100,6100,0
|
|
20250218,093300,1472160,6100,6100,6100,6100,0
|
|
20250218,093200,1472160,6100,6110,6110,6100,2
|
|
20250218,093100,1459950,6100,6100,6100,6100,50
|
|
20250218,093000,1154950,6100,6100,6100,6100,1
|
|
20250218,092900,1148850,6070,6080,6080,6070,15
|
|
20250218,092800,1057770,6100,6100,6100,6100,1
|
|
20250218,092700,1051670,6080,6080,6080,6080,0
|
|
20250218,092600,1051670,6080,6080,6080,6080,0
|
|
20250218,092500,1051670,6080,6080,6080,6080,0
|
|
20250218,092400,1051670,6080,6080,6080,6080,0
|
|
20250218,092300,1051670,6080,6080,6080,6080,0
|
|
20250218,092200,1051670,6080,6080,6080,6080,2
|
|
20250218,092100,1039510,6080,6080,6080,6080,0
|
|
20250218,092000,1039510,6080,6080,6080,6080,0
|
|
20250218,091900,1039510,6080,6080,6080,6080,0
|
|
20250218,091800,1039510,6080,6080,6080,6080,2
|
|
20250218,091700,1027350,6070,6070,6070,6070,0
|
|
20250218,091600,1027350,6070,6070,6070,6070,0
|
|
20250218,091500,1027350,6070,6070,6070,6070,0
|
|
20250218,091400,1027350,6070,6070,6070,6070,0
|
|
20250218,091300,1027350,6070,6070,6070,6070,0
|
|
20250218,091200,1027350,6070,6070,6070,6070,0
|
|
20250218,091100,1027350,6070,6070,6070,6070,25
|
|
20250218,091000,875600,6080,6080,6080,6080,138
|
|
20250218,090900,36560,6080,6080,6080,6080,0
|
|
20250218,090800,36560,6080,6080,6080,6080,0
|
|
20250218,090700,36560,6080,6080,6080,6080,0
|
|
20250218,090600,36560,6080,6080,6080,6080,1
|
|
20250218,090500,30480,6090,6090,6090,6090,0
|
|
20250218,090400,30480,6090,6090,6090,6090,0
|
|
20250218,090300,30480,6090,6090,6090,6090,0
|
|
20250218,090200,30480,6090,6090,6090,6090,1
|
|
20250218,090100,24390,6090,6090,6090,6090,0
|
|
20250218,090000,24390,6090,6110,6110,6090,4
|