589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,184600,13949230,6080,6080,6080,6080,10
|
|
20250220,184500,13949230,6080,6080,6080,6080,0
|
|
20250220,184400,13949230,6080,6080,6080,6080,0
|
|
20250220,184300,13949230,6080,6080,6080,6080,0
|
|
20250220,184200,13949230,6080,6080,6080,6080,0
|
|
20250220,184100,13949230,6080,6080,6080,6080,0
|
|
20250220,184000,13949230,6080,6080,6080,6080,0
|
|
20250220,183900,13949230,6080,6080,6080,6080,0
|
|
20250220,183800,13949230,6080,6080,6080,6080,0
|
|
20250220,183700,13949230,6080,6080,6080,6080,0
|
|
20250220,183600,13949230,6080,6080,6080,6080,0
|
|
20250220,183500,13949230,6080,6080,6080,6080,0
|
|
20250220,183400,13949230,6080,6080,6080,6080,0
|
|
20250220,183300,13949230,6080,6080,6080,6080,0
|
|
20250220,183200,13949230,6080,6080,6080,6080,0
|
|
20250220,183100,13949230,6080,6080,6080,6080,0
|
|
20250220,183000,13949230,6080,6080,6080,6080,0
|
|
20250220,182900,13949230,6080,6080,6080,6080,0
|
|
20250220,182800,13949230,6080,6080,6080,6080,0
|
|
20250220,182700,13949230,6080,6080,6080,6080,0
|
|
20250220,182600,13949230,6080,6080,6080,6080,0
|
|
20250220,182500,13949230,6080,6080,6080,6080,0
|
|
20250220,182400,13949230,6080,6080,6080,6080,0
|
|
20250220,182300,13949230,6080,6080,6080,6080,0
|
|
20250220,182200,13949230,6080,6080,6080,6080,0
|
|
20250220,182100,13949230,6080,6080,6080,6080,0
|
|
20250220,182000,13949230,6080,6080,6080,6080,0
|
|
20250220,181900,13949230,6080,6080,6080,6080,0
|
|
20250220,181800,13949230,6080,6080,6080,6080,0
|
|
20250220,181700,13949230,6080,6080,6080,6080,0
|
|
20250220,181600,13949230,6080,6080,6080,6080,10
|
|
20250220,181500,13949230,6080,6080,6080,6080,0
|
|
20250220,181400,13949230,6080,6080,6080,6080,0
|
|
20250220,181300,13949230,6080,6080,6080,6080,0
|
|
20250220,181200,13949230,6080,6080,6080,6080,0
|
|
20250220,181100,13949230,6080,6080,6080,6080,0
|
|
20250220,181000,13949230,6080,6080,6080,6080,0
|
|
20250220,180900,13949230,6080,6080,6080,6080,0
|
|
20250220,180800,13949230,6080,6080,6080,6080,0
|
|
20250220,180700,13949230,6080,6080,6080,6080,0
|
|
20250220,180600,13949230,6080,6080,6080,6080,0
|
|
20250220,180500,13949230,6080,6080,6080,6080,0
|
|
20250220,180400,13949230,6080,6080,6080,6080,0
|
|
20250220,180300,13949230,6080,6080,6080,6080,0
|
|
20250220,180200,13949230,6080,6080,6080,6080,0
|
|
20250220,180100,13949230,6080,6080,6080,6080,0
|
|
20250220,180000,13949230,6080,6080,6080,6080,0
|
|
20250220,175900,13949230,6080,6080,6080,6080,0
|
|
20250220,175800,13949230,6080,6080,6080,6080,0
|
|
20250220,175700,13949230,6080,6080,6080,6080,0
|
|
20250220,175600,13949230,6080,6080,6080,6080,0
|
|
20250220,175500,13949230,6080,6080,6080,6080,0
|
|
20250220,175400,13949230,6080,6080,6080,6080,0
|
|
20250220,175300,13949230,6080,6080,6080,6080,0
|
|
20250220,175200,13949230,6080,6080,6080,6080,0
|
|
20250220,175100,13949230,6080,6080,6080,6080,0
|
|
20250220,175000,13949230,6080,6080,6080,6080,0
|
|
20250220,174900,13949230,6080,6080,6080,6080,0
|
|
20250220,174800,13949230,6080,6080,6080,6080,0
|
|
20250220,174700,13949230,6080,6080,6080,6080,0
|
|
20250220,174600,13949230,6080,6080,6080,6080,10
|
|
20250220,174500,13949230,6080,6080,6080,6080,0
|
|
20250220,174400,13949230,6080,6080,6080,6080,0
|
|
20250220,174300,13949230,6080,6080,6080,6080,0
|
|
20250220,174200,13949230,6080,6080,6080,6080,0
|
|
20250220,174100,13949230,6080,6080,6080,6080,0
|
|
20250220,174000,13949230,6080,6080,6080,6080,0
|
|
20250220,173900,13949230,6080,6080,6080,6080,0
|
|
20250220,173800,13949230,6080,6080,6080,6080,0
|
|
20250220,173700,13949230,6080,6080,6080,6080,0
|
|
20250220,173600,13949230,6080,6080,6080,6080,0
|
|
20250220,173500,13949230,6080,6080,6080,6080,0
|
|
20250220,173400,13949230,6080,6080,6080,6080,0
|
|
20250220,173300,13949230,6080,6080,6080,6080,0
|
|
20250220,173200,13949230,6080,6080,6080,6080,0
|
|
20250220,173100,13949230,6080,6080,6080,6080,0
|
|
20250220,173000,13949230,6080,6080,6080,6080,0
|
|
20250220,172900,13949230,6080,6080,6080,6080,0
|
|
20250220,172800,13949230,6080,6080,6080,6080,0
|
|
20250220,172700,13949230,6080,6080,6080,6080,0
|
|
20250220,172600,13949230,6080,6080,6080,6080,0
|
|
20250220,172500,13949230,6080,6080,6080,6080,0
|
|
20250220,172400,13949230,6080,6080,6080,6080,0
|
|
20250220,172300,13949230,6080,6080,6080,6080,0
|
|
20250220,172200,13949230,6080,6080,6080,6080,0
|
|
20250220,172100,13949230,6080,6080,6080,6080,0
|
|
20250220,172000,13949230,6080,6080,6080,6080,0
|
|
20250220,171900,13949230,6080,6080,6080,6080,0
|
|
20250220,171800,13949230,6080,6080,6080,6080,0
|
|
20250220,171700,13949230,6080,6080,6080,6080,0
|
|
20250220,171600,13949230,6080,6080,6080,6080,10
|
|
20250220,171500,13949230,6080,6080,6080,6080,0
|
|
20250220,171400,13949230,6080,6080,6080,6080,0
|
|
20250220,171300,13949230,6080,6080,6080,6080,0
|
|
20250220,171200,13949230,6080,6080,6080,6080,0
|
|
20250220,171100,13949230,6080,6080,6080,6080,0
|
|
20250220,171000,13949230,6080,6080,6080,6080,0
|
|
20250220,170900,13949230,6080,6080,6080,6080,0
|
|
20250220,170800,13949230,6080,6080,6080,6080,0
|
|
20250220,170700,13949230,6080,6080,6080,6080,0
|
|
20250220,170600,13949230,6080,6080,6080,6080,0
|
|
20250220,170500,13949230,6080,6080,6080,6080,0
|
|
20250220,170400,13949230,6080,6080,6080,6080,0
|
|
20250220,170300,13949230,6080,6080,6080,6080,0
|
|
20250220,170200,13949230,6080,6080,6080,6080,0
|
|
20250220,170100,13949230,6080,6080,6080,6080,0
|
|
20250220,170000,13949230,6080,6080,6080,6080,0
|
|
20250220,165900,13949230,6080,6080,6080,6080,0
|
|
20250220,165800,13949230,6080,6080,6080,6080,0
|
|
20250220,165700,13949230,6080,6080,6080,6080,0
|
|
20250220,165600,13949230,6080,6080,6080,6080,0
|
|
20250220,165500,13949230,6080,6080,6080,6080,0
|
|
20250220,165400,13949230,6080,6080,6080,6080,0
|
|
20250220,165300,13949230,6080,6080,6080,6080,0
|
|
20250220,165200,13949230,6080,6080,6080,6080,0
|
|
20250220,165100,13949230,6080,6080,6080,6080,0
|
|
20250220,165000,13949230,6080,6080,6080,6080,0
|
|
20250220,164900,13949230,6080,6080,6080,6080,0
|
|
20250220,164800,13949230,6080,6080,6080,6080,0
|
|
20250220,164700,13949230,6080,6080,6080,6080,0
|
|
20250220,164600,13949230,6080,6080,6080,6080,10
|
|
20250220,164500,13949230,6080,6080,6080,6080,0
|
|
20250220,164400,13949230,6080,6080,6080,6080,0
|
|
20250220,164300,13949230,6080,6080,6080,6080,0
|
|
20250220,164200,13949230,6080,6080,6080,6080,0
|
|
20250220,164100,13949230,6080,6080,6080,6080,0
|
|
20250220,164000,13949230,6080,6080,6080,6080,0
|
|
20250220,163900,13949230,6080,6080,6080,6080,0
|
|
20250220,163800,13949230,6080,6080,6080,6080,0
|
|
20250220,163700,13949230,6080,6080,6080,6080,0
|
|
20250220,163600,13949230,6080,6080,6080,6080,0
|
|
20250220,163500,13949230,6080,6080,6080,6080,0
|
|
20250220,163400,13949230,6080,6080,6080,6080,0
|
|
20250220,163300,13949230,6080,6080,6080,6080,0
|
|
20250220,163200,13949230,6080,6080,6080,6080,0
|
|
20250220,163100,13949230,6080,6080,6080,6080,0
|
|
20250220,163000,13949230,6080,6080,6080,6080,0
|
|
20250220,162900,13949230,6080,6080,6080,6080,0
|
|
20250220,162800,13949230,6080,6080,6080,6080,0
|
|
20250220,162700,13949230,6080,6080,6080,6080,0
|
|
20250220,162600,13949230,6080,6080,6080,6080,0
|
|
20250220,162500,13949230,6080,6080,6080,6080,0
|
|
20250220,162400,13949230,6080,6080,6080,6080,0
|
|
20250220,162300,13949230,6080,6080,6080,6080,0
|
|
20250220,162200,13949230,6080,6080,6080,6080,0
|
|
20250220,162100,13949230,6080,6080,6080,6080,0
|
|
20250220,162000,13949230,6080,6080,6080,6080,0
|
|
20250220,161900,13949230,6080,6080,6080,6080,0
|
|
20250220,161800,13949230,6080,6080,6080,6080,0
|
|
20250220,161700,13949230,6080,6080,6080,6080,0
|
|
20250220,161600,13949230,6080,6080,6080,6080,10
|
|
20250220,161500,13949230,6080,6080,6080,6080,0
|
|
20250220,161400,13949230,6080,6080,6080,6080,0
|
|
20250220,161300,13949230,6080,6080,6080,6080,0
|
|
20250220,161200,13949230,6080,6080,6080,6080,0
|
|
20250220,161100,13949230,6080,6080,6080,6080,0
|
|
20250220,161000,13949230,6080,6080,6080,6080,0
|
|
20250220,160900,13949230,6080,6080,6080,6080,0
|
|
20250220,160800,13949230,6080,6080,6080,6080,0
|
|
20250220,160700,13949230,6080,6080,6080,6080,0
|
|
20250220,160600,13949230,6080,6080,6080,6080,0
|
|
20250220,160500,13949230,6080,6080,6080,6080,0
|
|
20250220,160400,13949230,6080,6080,6080,6080,0
|
|
20250220,160300,13949230,6080,6080,6080,6080,0
|
|
20250220,160200,13949230,6080,6080,6080,6080,0
|
|
20250220,160100,13949230,6080,6080,6080,6080,0
|
|
20250220,160000,13949230,6080,6080,6080,6080,0
|
|
20250220,155900,13949230,6080,6080,6080,6080,0
|
|
20250220,155800,13949230,6080,6080,6080,6080,0
|
|
20250220,155700,13949230,6080,6080,6080,6080,0
|
|
20250220,155600,13949230,6080,6080,6080,6080,0
|
|
20250220,155500,13949230,6080,6080,6080,6080,0
|
|
20250220,155400,13949230,6080,6080,6080,6080,0
|
|
20250220,155300,13949230,6080,6080,6080,6080,0
|
|
20250220,155200,13949230,6080,6080,6080,6080,0
|
|
20250220,155100,13949230,6080,6080,6080,6080,0
|
|
20250220,155000,13949230,6080,6080,6080,6080,0
|
|
20250220,154900,13949230,6080,6080,6080,6080,0
|
|
20250220,154800,13949230,6080,6080,6080,6080,0
|
|
20250220,154700,13949230,6080,6080,6080,6080,0
|
|
20250220,154600,13949230,6080,6080,6080,6080,10
|
|
20250220,154500,13949230,6080,6080,6080,6080,0
|
|
20250220,154400,13949230,6080,6080,6080,6080,0
|
|
20250220,154300,13949230,6080,6080,6080,6080,0
|
|
20250220,154200,13949230,6080,6080,6080,6080,0
|
|
20250220,154100,13949230,6080,6080,6080,6080,0
|
|
20250220,154000,13949230,6080,6080,6080,6080,0
|
|
20250220,153900,13949230,6080,6080,6080,6080,0
|
|
20250220,153800,13949230,6080,6080,6080,6080,0
|
|
20250220,153700,13949230,6080,6080,6080,6080,0
|
|
20250220,153600,13949230,6080,6080,6080,6080,0
|
|
20250220,153500,13949230,6080,6080,6080,6080,0
|
|
20250220,153400,13949230,6080,6080,6080,6080,0
|
|
20250220,153300,13949230,6080,6080,6080,6080,0
|
|
20250220,153200,13949230,6080,6080,6080,6080,0
|
|
20250220,153100,13949230,6080,6080,6080,6080,0
|
|
20250220,153000,13949230,6080,6080,6080,6080,10
|
|
20250220,152900,13888430,6080,6080,6080,6080,0
|
|
20250220,152800,13888430,6080,6080,6080,6080,0
|
|
20250220,152700,13888430,6080,6080,6080,6080,0
|
|
20250220,152600,13888430,6080,6080,6080,6080,0
|
|
20250220,152500,13888430,6080,6080,6080,6080,0
|
|
20250220,152400,13888430,6080,6080,6080,6080,0
|
|
20250220,152300,13888430,6080,6080,6080,6080,0
|
|
20250220,152200,13888430,6080,6080,6080,6080,0
|
|
20250220,152100,13888430,6080,6080,6080,6080,0
|
|
20250220,152000,13888430,6080,6080,6080,6080,0
|
|
20250220,151900,13888430,6080,6080,6080,6080,0
|
|
20250220,151800,13888430,6080,6080,6080,6080,0
|
|
20250220,151700,13888430,6080,6080,6080,6080,0
|
|
20250220,151600,13888430,6080,6080,6080,6080,0
|
|
20250220,151500,13888430,6080,6080,6080,6080,0
|
|
20250220,151400,13888430,6080,6080,6080,6080,0
|
|
20250220,151300,13888430,6080,6080,6080,6080,0
|
|
20250220,151200,13888430,6080,6080,6080,6080,196
|
|
20250220,151100,12696750,6080,6080,6080,6080,408
|
|
20250220,151000,10216110,6080,6080,6080,6080,0
|
|
20250220,150900,10216110,6080,6080,6080,6080,0
|
|
20250220,150800,10216110,6080,6080,6080,6080,0
|
|
20250220,150700,10216110,6080,6080,6080,6080,0
|
|
20250220,150600,10216110,6080,6080,6080,6080,0
|
|
20250220,150500,10216110,6080,6080,6080,6080,0
|
|
20250220,150400,10216110,6080,6080,6080,6080,0
|
|
20250220,150300,10216110,6080,6080,6080,6080,0
|
|
20250220,150200,10216110,6080,6080,6080,6080,0
|
|
20250220,150100,10216110,6080,6080,6080,6080,10
|
|
20250220,150000,10155310,6070,6070,6070,6070,16
|
|
20250220,145900,10058190,6080,6080,6080,6080,0
|
|
20250220,145800,10058190,6080,6080,6080,6080,0
|
|
20250220,145700,10058190,6080,6080,6080,6080,0
|
|
20250220,145600,10058190,6080,6080,6080,6080,0
|
|
20250220,145500,10058190,6080,6080,6080,6080,0
|
|
20250220,145400,10058190,6080,6080,6080,6080,0
|
|
20250220,145300,10058190,6080,6080,6080,6080,0
|
|
20250220,145200,10058190,6080,6080,6080,6080,0
|
|
20250220,145100,10058190,6080,6080,6080,6080,0
|
|
20250220,145000,10058190,6080,6080,6080,6080,0
|
|
20250220,144900,10058190,6080,6080,6080,6080,0
|
|
20250220,144800,10058190,6080,6080,6080,6080,0
|
|
20250220,144700,10058190,6080,6080,6080,6080,0
|
|
20250220,144600,10058190,6080,6080,6080,6080,0
|
|
20250220,144500,10058190,6080,6080,6080,6080,0
|
|
20250220,144400,10058190,6080,6080,6080,6080,0
|
|
20250220,144300,10058190,6080,6080,6080,6080,0
|
|
20250220,144200,10058190,6080,6080,6080,6080,0
|
|
20250220,144100,10058190,6080,6080,6080,6080,0
|
|
20250220,144000,10058190,6080,6080,6080,6080,0
|
|
20250220,143900,10058190,6080,6080,6080,6080,0
|
|
20250220,143800,10058190,6080,6080,6080,6080,0
|
|
20250220,143700,10058190,6080,6080,6080,6080,0
|
|
20250220,143600,10058190,6080,6080,6080,6080,0
|
|
20250220,143500,10058190,6080,6080,6080,6080,0
|
|
20250220,143400,10058190,6080,6080,6080,6080,0
|
|
20250220,143300,10058190,6080,6080,6080,6080,0
|
|
20250220,143200,10058190,6080,6080,6080,6080,0
|
|
20250220,143100,10058190,6080,6080,6080,6080,0
|
|
20250220,143000,10058190,6080,6080,6080,6080,0
|
|
20250220,142900,10058190,6080,6080,6080,6080,0
|
|
20250220,142800,10058190,6080,6080,6080,6080,0
|
|
20250220,142700,10058190,6080,6080,6080,6080,0
|
|
20250220,142600,10058190,6080,6080,6080,6080,0
|
|
20250220,142500,10058190,6080,6080,6080,6080,0
|
|
20250220,142400,10058190,6080,6080,6080,6080,0
|
|
20250220,142300,10058190,6080,6080,6080,6080,0
|
|
20250220,142200,10058190,6080,6080,6080,6080,0
|
|
20250220,142100,10058190,6080,6080,6080,6080,0
|
|
20250220,142000,10058190,6080,6080,6080,6080,0
|
|
20250220,141900,10058190,6080,6080,6080,6080,0
|
|
20250220,141800,10058190,6080,6080,6080,6080,0
|
|
20250220,141700,10058190,6080,6080,6080,6080,0
|
|
20250220,141600,10058190,6080,6080,6080,6080,0
|
|
20250220,141500,10058190,6080,6080,6080,6080,0
|
|
20250220,141400,10058190,6080,6080,6080,6080,1
|
|
20250220,141300,10052110,6070,6070,6070,6070,5
|
|
20250220,141200,10021760,6080,6080,6080,6080,0
|
|
20250220,141100,10021760,6080,6080,6080,6080,0
|
|
20250220,141000,10021760,6080,6080,6080,6080,0
|
|
20250220,140900,10021760,6080,6080,6080,6080,0
|
|
20250220,140800,10021760,6080,6080,6080,6080,0
|
|
20250220,140700,10021760,6080,6080,6080,6080,0
|
|
20250220,140600,10021760,6080,6080,6080,6080,0
|
|
20250220,140500,10021760,6080,6080,6080,6080,0
|
|
20250220,140400,10021760,6080,6080,6080,6080,0
|
|
20250220,140300,10021760,6080,6080,6080,6080,0
|
|
20250220,140200,10021760,6080,6080,6080,6080,0
|
|
20250220,140100,10021760,6080,6080,6080,6080,0
|
|
20250220,140000,10021760,6080,6080,6080,6080,0
|
|
20250220,135900,10021760,6080,6080,6080,6080,0
|
|
20250220,135800,10021760,6080,6080,6080,6080,0
|
|
20250220,135700,10021760,6080,6080,6080,6080,0
|
|
20250220,135600,10021760,6080,6080,6080,6080,0
|
|
20250220,135500,10021760,6080,6080,6080,6080,0
|
|
20250220,135400,10021760,6080,6080,6080,6080,0
|
|
20250220,135300,10021760,6080,6080,6080,6080,0
|
|
20250220,135200,10021760,6080,6080,6080,6080,0
|
|
20250220,135100,10021760,6080,6080,6080,6080,0
|
|
20250220,135000,10021760,6080,6080,6080,6080,0
|
|
20250220,134900,10021760,6080,6080,6080,6080,0
|
|
20250220,134800,10021760,6080,6080,6080,6080,0
|
|
20250220,134700,10021760,6080,6080,6080,6080,0
|
|
20250220,134600,10021760,6080,6080,6080,6080,0
|
|
20250220,134500,10021760,6080,6080,6080,6080,0
|
|
20250220,134400,10021760,6080,6080,6080,6080,0
|
|
20250220,134300,10021760,6080,6080,6080,6080,0
|
|
20250220,134200,10021760,6080,6080,6080,6080,0
|
|
20250220,134100,10021760,6080,6080,6080,6080,0
|
|
20250220,134000,10021760,6080,6080,6080,6080,0
|
|
20250220,133900,10021760,6080,6080,6080,6080,0
|
|
20250220,133800,10021760,6080,6080,6080,6080,0
|
|
20250220,133700,10021760,6080,6080,6080,6080,0
|
|
20250220,133600,10021760,6080,6080,6080,6080,0
|
|
20250220,133500,10021760,6080,6080,6080,6080,0
|
|
20250220,133400,10021760,6080,6080,6080,6080,0
|
|
20250220,133300,10021760,6080,6080,6080,6080,0
|
|
20250220,133200,10021760,6080,6080,6080,6080,0
|
|
20250220,133100,10021760,6080,6080,6080,6080,1
|
|
20250220,133000,10015680,6070,6080,6080,6070,107
|
|
20250220,132900,9365730,6090,6090,6090,6090,0
|
|
20250220,132800,9365730,6090,6090,6090,6090,0
|
|
20250220,132700,9365730,6090,6090,6090,6090,0
|
|
20250220,132600,9365730,6090,6090,6090,6090,0
|
|
20250220,132500,9365730,6090,6090,6090,6090,0
|
|
20250220,132400,9365730,6090,6090,6090,6090,0
|
|
20250220,132300,9365730,6090,6090,6090,6090,0
|
|
20250220,132200,9365730,6090,6090,6090,6090,0
|
|
20250220,132100,9365730,6090,6090,6090,6090,0
|
|
20250220,132000,9365730,6090,6090,6090,6090,0
|
|
20250220,131900,9365730,6090,6090,6090,6090,0
|
|
20250220,131800,9365730,6090,6090,6090,6090,0
|
|
20250220,131700,9365730,6090,6090,6090,6090,0
|
|
20250220,131600,9365730,6090,6090,6090,6090,0
|
|
20250220,131500,9365730,6090,6090,6090,6090,0
|
|
20250220,131400,9365730,6090,6090,6090,6090,1
|
|
20250220,131300,9359640,6070,6070,6070,6070,0
|
|
20250220,131200,9359640,6070,6070,6070,6070,0
|
|
20250220,131100,9359640,6070,6070,6070,6070,0
|
|
20250220,131000,9359640,6070,6070,6070,6070,0
|
|
20250220,130900,9359640,6070,6070,6070,6070,0
|
|
20250220,130800,9359640,6070,6070,6070,6070,0
|
|
20250220,130700,9359640,6070,6070,6070,6070,0
|
|
20250220,130600,9359640,6070,6070,6070,6070,20
|
|
20250220,130500,9238240,6100,6100,6100,6100,0
|
|
20250220,130400,9238240,6100,6100,6100,6100,0
|
|
20250220,130300,9238240,6100,6100,6100,6100,0
|
|
20250220,130200,9238240,6100,6100,6100,6100,0
|
|
20250220,130100,9238240,6100,6100,6100,6100,0
|
|
20250220,130000,9238240,6100,6100,6100,6100,0
|
|
20250220,125900,9238240,6100,6100,6100,6100,0
|
|
20250220,125800,9238240,6100,6100,6100,6100,0
|
|
20250220,125700,9238240,6100,6100,6100,6100,0
|
|
20250220,125600,9238240,6100,6100,6100,6100,0
|
|
20250220,125500,9238240,6100,6100,6100,6100,0
|
|
20250220,125400,9238240,6100,6100,6100,6100,0
|
|
20250220,125300,9238240,6100,6100,6100,6100,0
|
|
20250220,125200,9238240,6100,6100,6100,6100,0
|
|
20250220,125100,9238240,6100,6100,6100,6100,0
|
|
20250220,125000,9238240,6100,6100,6100,6100,0
|
|
20250220,124900,9238240,6100,6100,6100,6100,0
|
|
20250220,124800,9238240,6100,6100,6100,6100,0
|
|
20250220,124700,9238240,6100,6100,6100,6100,0
|
|
20250220,124600,9238240,6100,6080,6100,6080,23
|
|
20250220,124500,9098340,6070,6070,6070,6070,0
|
|
20250220,124400,9098340,6070,6070,6070,6070,0
|
|
20250220,124300,9098340,6070,6070,6070,6070,0
|
|
20250220,124200,9098340,6070,6070,6070,6070,9
|
|
20250220,124100,9043710,6070,6070,6070,6070,0
|
|
20250220,124000,9043710,6070,6070,6070,6070,0
|
|
20250220,123900,9043710,6070,6070,6070,6070,0
|
|
20250220,123800,9043710,6070,6070,6070,6070,0
|
|
20250220,123700,9043710,6070,6070,6070,6070,9
|
|
20250220,123600,8989080,6060,6060,6060,6060,0
|
|
20250220,123500,8989080,6060,6060,6060,6060,417
|
|
20250220,123400,6462060,6060,6060,6060,6060,0
|
|
20250220,123300,6462060,6060,6060,6060,6060,0
|
|
20250220,123200,6462060,6060,6060,6060,6060,0
|
|
20250220,123100,6462060,6060,6060,6060,6060,0
|
|
20250220,123000,6462060,6060,6060,6060,6060,0
|
|
20250220,122900,6462060,6060,6060,6060,6060,0
|
|
20250220,122800,6462060,6060,6060,6060,6060,0
|
|
20250220,122700,6462060,6060,6060,6060,6060,0
|
|
20250220,122600,6462060,6060,6060,6060,6060,0
|
|
20250220,122500,6462060,6060,6060,6060,6060,0
|
|
20250220,122400,6462060,6060,6060,6060,6060,0
|
|
20250220,122300,6462060,6060,6060,6060,6060,0
|
|
20250220,122200,6462060,6060,6060,6060,6060,0
|
|
20250220,122100,6462060,6060,6060,6060,6060,0
|
|
20250220,122000,6462060,6060,6060,6060,6060,0
|
|
20250220,121900,6462060,6060,6060,6060,6060,0
|
|
20250220,121800,6462060,6060,6060,6060,6060,0
|
|
20250220,121700,6462060,6060,6060,6060,6060,0
|
|
20250220,121600,6462060,6060,6060,6060,6060,0
|
|
20250220,121500,6462060,6060,6060,6060,6060,0
|
|
20250220,121400,6462060,6060,6060,6060,6060,0
|
|
20250220,121300,6462060,6060,6060,6060,6060,0
|
|
20250220,121200,6462060,6060,6060,6060,6060,0
|
|
20250220,121100,6462060,6060,6060,6060,6060,0
|
|
20250220,121000,6462060,6060,6060,6060,6060,6
|
|
20250220,120900,6425700,6070,6070,6070,6070,0
|
|
20250220,120800,6425700,6070,6070,6070,6070,0
|
|
20250220,120700,6425700,6070,6070,6070,6070,0
|
|
20250220,120600,6425700,6070,6070,6070,6070,0
|
|
20250220,120500,6425700,6070,6070,6070,6070,0
|
|
20250220,120400,6425700,6070,6070,6070,6070,0
|
|
20250220,120300,6425700,6070,6070,6070,6070,0
|
|
20250220,120200,6425700,6070,6070,6070,6070,0
|
|
20250220,120100,6425700,6070,6070,6070,6070,0
|
|
20250220,120000,6425700,6070,6070,6070,6070,0
|
|
20250220,115900,6425700,6070,6070,6070,6070,0
|
|
20250220,115800,6425700,6070,6070,6070,6070,0
|
|
20250220,115700,6425700,6070,6070,6070,6070,0
|
|
20250220,115600,6425700,6070,6070,6070,6070,0
|
|
20250220,115500,6425700,6070,6070,6070,6070,0
|
|
20250220,115400,6425700,6070,6070,6070,6070,0
|
|
20250220,115300,6425700,6070,6070,6070,6070,0
|
|
20250220,115200,6425700,6070,6070,6070,6070,0
|
|
20250220,115100,6425700,6070,6070,6070,6070,0
|
|
20250220,115000,6425700,6070,6070,6070,6070,0
|
|
20250220,114900,6425700,6070,6070,6070,6070,0
|
|
20250220,114800,6425700,6070,6070,6070,6070,0
|
|
20250220,114700,6425700,6070,6070,6070,6070,0
|
|
20250220,114600,6425700,6070,6070,6070,6070,0
|
|
20250220,114500,6425700,6070,6070,6070,6070,0
|
|
20250220,114400,6425700,6070,6070,6070,6070,0
|
|
20250220,114300,6425700,6070,6070,6070,6070,0
|
|
20250220,114200,6425700,6070,6070,6070,6070,0
|
|
20250220,114100,6425700,6070,6070,6070,6070,0
|
|
20250220,114000,6425700,6070,6070,6070,6070,0
|
|
20250220,113900,6425700,6070,6070,6070,6070,0
|
|
20250220,113800,6425700,6070,6070,6070,6070,0
|
|
20250220,113700,6425700,6070,6070,6070,6070,0
|
|
20250220,113600,6425700,6070,6070,6070,6070,0
|
|
20250220,113500,6425700,6070,6070,6070,6070,0
|
|
20250220,113400,6425700,6070,6070,6070,6070,0
|
|
20250220,113300,6425700,6070,6070,6070,6070,0
|
|
20250220,113200,6425700,6070,6070,6070,6070,0
|
|
20250220,113100,6425700,6070,6070,6070,6070,0
|
|
20250220,113000,6425700,6070,6070,6070,6070,7
|
|
20250220,112900,6383210,6070,6070,6070,6070,0
|
|
20250220,112800,6383210,6070,6060,6070,6060,15
|
|
20250220,112700,6292300,6060,6060,6060,6060,0
|
|
20250220,112600,6292300,6060,6060,6060,6060,0
|
|
20250220,112500,6292300,6060,6060,6060,6060,0
|
|
20250220,112400,6292300,6060,6060,6060,6060,0
|
|
20250220,112300,6292300,6060,6060,6060,6060,0
|
|
20250220,112200,6292300,6060,6060,6060,6060,0
|
|
20250220,112100,6292300,6060,6060,6060,6060,0
|
|
20250220,112000,6292300,6060,6060,6060,6060,0
|
|
20250220,111900,6292300,6060,6060,6060,6060,0
|
|
20250220,111800,6292300,6060,6060,6060,6060,101
|
|
20250220,111700,5680240,6050,6050,6050,6050,45
|
|
20250220,111600,5407990,6040,6040,6040,6040,0
|
|
20250220,111500,5407990,6040,6040,6040,6040,0
|
|
20250220,111400,5407990,6040,6040,6040,6040,0
|
|
20250220,111300,5407990,6040,6040,6040,6040,131
|
|
20250220,111200,4616750,6050,6050,6050,6050,0
|
|
20250220,111100,4616750,6050,6050,6050,6050,94
|
|
20250220,111000,4048050,6060,6050,6060,6050,60
|
|
20250220,110900,3684990,6050,6050,6050,6050,0
|
|
20250220,110800,3684990,6050,6050,6050,6050,3
|
|
20250220,110700,3666840,6050,6050,6050,6050,0
|
|
20250220,110600,3666840,6050,6050,6050,6050,0
|
|
20250220,110500,3666840,6050,6050,6050,6050,0
|
|
20250220,110400,3666840,6050,6050,6050,6050,0
|
|
20250220,110300,3666840,6050,6050,6050,6050,0
|
|
20250220,110200,3666840,6050,6050,6050,6050,0
|
|
20250220,110100,3666840,6050,6050,6050,6050,0
|
|
20250220,110000,3666840,6050,6050,6050,6050,104
|
|
20250220,105900,3037640,6050,6050,6050,6050,1
|
|
20250220,105800,3031590,6050,6050,6050,6050,0
|
|
20250220,105700,3031590,6050,6050,6050,6050,0
|
|
20250220,105600,3031590,6050,6050,6050,6050,0
|
|
20250220,105500,3031590,6050,6050,6050,6050,0
|
|
20250220,105400,3031590,6050,6050,6050,6050,0
|
|
20250220,105300,3031590,6050,6050,6050,6050,0
|
|
20250220,105200,3031590,6050,6050,6050,6050,0
|
|
20250220,105100,3031590,6050,6050,6050,6050,0
|
|
20250220,105000,3031590,6050,6050,6050,6050,0
|
|
20250220,104900,3031590,6050,6050,6050,6050,0
|
|
20250220,104800,3031590,6050,6050,6050,6050,0
|
|
20250220,104700,3031590,6050,6050,6050,6050,0
|
|
20250220,104600,3031590,6050,6050,6050,6050,0
|
|
20250220,104500,3031590,6050,6050,6050,6050,0
|
|
20250220,104400,3031590,6050,6050,6050,6050,0
|
|
20250220,104300,3031590,6050,6050,6050,6050,0
|
|
20250220,104200,3031590,6050,6050,6050,6050,0
|
|
20250220,104100,3031590,6050,6050,6050,6050,0
|
|
20250220,104000,3031590,6050,6050,6050,6050,74
|
|
20250220,103900,2583890,6070,6070,6070,6070,0
|
|
20250220,103800,2583890,6070,6070,6070,6070,0
|
|
20250220,103700,2583890,6070,6070,6070,6070,0
|
|
20250220,103600,2583890,6070,6070,6070,6070,0
|
|
20250220,103500,2583890,6070,6060,6070,6060,21
|
|
20250220,103400,2456620,6060,6060,6060,6060,0
|
|
20250220,103300,2456620,6060,6060,6060,6060,0
|
|
20250220,103200,2456620,6060,6060,6060,6060,0
|
|
20250220,103100,2456620,6060,6060,6060,6060,0
|
|
20250220,103000,2456620,6060,6060,6060,6060,0
|
|
20250220,102900,2456620,6060,6060,6060,6060,0
|
|
20250220,102800,2456620,6060,6060,6060,6060,0
|
|
20250220,102700,2456620,6060,6060,6060,6060,50
|
|
20250220,102600,2153620,6060,6060,6060,6060,0
|
|
20250220,102500,2153620,6060,6060,6060,6060,0
|
|
20250220,102400,2153620,6060,6060,6060,6060,0
|
|
20250220,102300,2153620,6060,6060,6060,6060,0
|
|
20250220,102200,2153620,6060,6060,6060,6060,0
|
|
20250220,102100,2153620,6060,6060,6060,6060,0
|
|
20250220,102000,2153620,6060,6060,6060,6060,0
|
|
20250220,101900,2153620,6060,6060,6060,6060,17
|
|
20250220,101800,2050600,6070,6070,6070,6070,15
|
|
20250220,101700,1959550,6070,6070,6070,6070,0
|
|
20250220,101600,1959550,6070,6070,6070,6070,0
|
|
20250220,101500,1959550,6070,6070,6070,6070,0
|
|
20250220,101400,1959550,6070,6070,6070,6070,0
|
|
20250220,101300,1959550,6070,6070,6070,6070,1
|
|
20250220,101200,1953480,6080,6080,6080,6080,0
|
|
20250220,101100,1953480,6080,6080,6080,6080,0
|
|
20250220,101000,1953480,6080,6070,6080,6070,67
|
|
20250220,100900,1546730,6070,6070,6070,6070,0
|
|
20250220,100800,1546730,6070,6070,6070,6070,0
|
|
20250220,100700,1546730,6070,6070,6070,6070,0
|
|
20250220,100600,1546730,6070,6070,6070,6070,0
|
|
20250220,100500,1546730,6070,6070,6070,6070,0
|
|
20250220,100400,1546730,6070,6070,6070,6070,0
|
|
20250220,100300,1546730,6070,6070,6070,6070,13
|
|
20250220,100200,1467820,6070,6070,6070,6070,0
|
|
20250220,100100,1467820,6070,6070,6070,6070,0
|
|
20250220,100000,1467820,6070,6070,6070,6070,0
|
|
20250220,095900,1467820,6070,6070,6070,6070,0
|
|
20250220,095800,1467820,6070,6070,6070,6070,0
|
|
20250220,095700,1467820,6070,6070,6070,6070,0
|
|
20250220,095600,1467820,6070,6070,6070,6070,0
|
|
20250220,095500,1467820,6070,6070,6070,6070,0
|
|
20250220,095400,1467820,6070,6070,6070,6070,0
|
|
20250220,095300,1467820,6070,6070,6070,6070,0
|
|
20250220,095200,1467820,6070,6080,6080,6070,15
|
|
20250220,095100,1376670,6090,6090,6090,6090,0
|
|
20250220,095000,1376670,6090,6090,6090,6090,0
|
|
20250220,094900,1376670,6090,6090,6090,6090,0
|
|
20250220,094800,1376670,6090,6090,6090,6090,0
|
|
20250220,094700,1376670,6090,6090,6090,6090,2
|
|
20250220,094600,1364490,6090,6090,6090,6090,10
|
|
20250220,094500,1303590,6090,6090,6090,6090,0
|
|
20250220,094400,1303590,6090,6090,6090,6090,1
|
|
20250220,094300,1297500,6100,6100,6100,6100,0
|
|
20250220,094200,1297500,6100,6080,6100,6080,64
|
|
20250220,094100,907760,6070,6070,6070,6070,0
|
|
20250220,094000,907760,6070,6080,6080,6070,39
|
|
20250220,093900,670670,6090,6090,6090,6090,0
|
|
20250220,093800,670670,6090,6090,6090,6090,0
|
|
20250220,093700,670670,6090,6090,6090,6090,0
|
|
20250220,093600,670670,6090,6090,6090,6090,0
|
|
20250220,093500,670670,6090,6090,6090,6090,0
|
|
20250220,093400,670670,6090,6090,6090,6090,0
|
|
20250220,093300,670670,6090,6090,6090,6090,0
|
|
20250220,093200,670670,6090,6090,6090,6090,0
|
|
20250220,093100,670670,6090,6090,6090,6090,0
|
|
20250220,093000,670670,6090,6090,6090,6090,0
|
|
20250220,092900,670670,6090,6090,6090,6090,0
|
|
20250220,092800,670670,6090,6090,6090,6090,0
|
|
20250220,092700,670670,6090,6090,6090,6090,9
|
|
20250220,092600,615860,6110,6110,6110,6110,0
|
|
20250220,092500,615860,6110,6110,6110,6110,0
|
|
20250220,092400,615860,6110,6110,6110,6110,0
|
|
20250220,092300,615860,6110,6110,6110,6110,0
|
|
20250220,092200,615860,6110,6110,6110,6110,0
|
|
20250220,092100,615860,6110,6110,6110,6110,0
|
|
20250220,092000,615860,6110,6110,6110,6110,0
|
|
20250220,091900,615860,6110,6110,6110,6110,0
|
|
20250220,091800,615860,6110,6110,6110,6110,0
|
|
20250220,091700,615860,6110,6110,6110,6110,0
|
|
20250220,091600,615860,6110,6110,6110,6110,0
|
|
20250220,091500,615860,6110,6110,6110,6110,2
|
|
20250220,091400,603640,6070,6070,6070,6070,0
|
|
20250220,091300,603640,6070,6070,6070,6070,0
|
|
20250220,091200,603640,6070,6070,6070,6070,0
|
|
20250220,091100,603640,6070,6070,6070,6070,0
|
|
20250220,091000,603640,6070,6070,6070,6070,0
|
|
20250220,090900,603640,6070,6070,6070,6070,0
|
|
20250220,090800,603640,6070,6070,6070,6070,0
|
|
20250220,090700,603640,6070,6070,6070,6070,0
|
|
20250220,090600,603640,6070,6070,6070,6070,0
|
|
20250220,090500,603640,6070,6070,6070,6070,0
|
|
20250220,090400,603640,6070,6070,6070,6070,0
|
|
20250220,090300,603640,6070,6070,6070,6070,0
|
|
20250220,090200,603640,6070,6070,6070,6070,0
|
|
20250220,090100,603640,6070,6100,6100,6070,16
|
|
20250220,090000,506400,6110,6180,6180,6110,82
|