589 lines
26 KiB
CSV
589 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,184600,6567400,6090,6090,6090,6090,105
|
|
20250225,184500,6567400,6090,6090,6090,6090,0
|
|
20250225,184400,6567400,6090,6090,6090,6090,0
|
|
20250225,184300,6567400,6090,6090,6090,6090,0
|
|
20250225,184200,6567400,6090,6090,6090,6090,0
|
|
20250225,184100,6567400,6090,6090,6090,6090,0
|
|
20250225,184000,6567400,6090,6090,6090,6090,0
|
|
20250225,183900,6567400,6090,6090,6090,6090,0
|
|
20250225,183800,6567400,6090,6090,6090,6090,0
|
|
20250225,183700,6567400,6090,6090,6090,6090,0
|
|
20250225,183600,6567400,6090,6090,6090,6090,0
|
|
20250225,183500,6567400,6090,6090,6090,6090,0
|
|
20250225,183400,6567400,6090,6090,6090,6090,0
|
|
20250225,183300,6567400,6090,6090,6090,6090,0
|
|
20250225,183200,6567400,6090,6090,6090,6090,0
|
|
20250225,183100,6567400,6090,6090,6090,6090,0
|
|
20250225,183000,6567400,6090,6090,6090,6090,0
|
|
20250225,182900,6567400,6090,6090,6090,6090,0
|
|
20250225,182800,6567400,6090,6090,6090,6090,0
|
|
20250225,182700,6567400,6090,6090,6090,6090,0
|
|
20250225,182600,6567400,6090,6090,6090,6090,0
|
|
20250225,182500,6567400,6090,6090,6090,6090,0
|
|
20250225,182400,6567400,6090,6090,6090,6090,0
|
|
20250225,182300,6567400,6090,6090,6090,6090,0
|
|
20250225,182200,6567400,6090,6090,6090,6090,0
|
|
20250225,182100,6567400,6090,6090,6090,6090,0
|
|
20250225,182000,6567400,6090,6090,6090,6090,0
|
|
20250225,181900,6567400,6090,6090,6090,6090,0
|
|
20250225,181800,6567400,6090,6090,6090,6090,0
|
|
20250225,181700,6567400,6090,6090,6090,6090,0
|
|
20250225,181600,6567400,6090,6090,6090,6090,105
|
|
20250225,181500,6567400,6090,6090,6090,6090,0
|
|
20250225,181400,6567400,6090,6090,6090,6090,0
|
|
20250225,181300,6567400,6090,6090,6090,6090,0
|
|
20250225,181200,6567400,6090,6090,6090,6090,0
|
|
20250225,181100,6567400,6090,6090,6090,6090,0
|
|
20250225,181000,6567400,6090,6090,6090,6090,0
|
|
20250225,180900,6567400,6090,6090,6090,6090,0
|
|
20250225,180800,6567400,6090,6090,6090,6090,0
|
|
20250225,180700,6567400,6090,6090,6090,6090,0
|
|
20250225,180600,6567400,6090,6090,6090,6090,0
|
|
20250225,180500,6567400,6090,6090,6090,6090,0
|
|
20250225,180400,6567400,6090,6090,6090,6090,0
|
|
20250225,180300,6567400,6090,6090,6090,6090,0
|
|
20250225,180200,6567400,6090,6090,6090,6090,0
|
|
20250225,180100,6567400,6090,6090,6090,6090,0
|
|
20250225,180000,6567400,6090,6090,6090,6090,0
|
|
20250225,175900,6567400,6090,6090,6090,6090,0
|
|
20250225,175800,6567400,6090,6090,6090,6090,0
|
|
20250225,175700,6567400,6090,6090,6090,6090,0
|
|
20250225,175600,6567400,6090,6090,6090,6090,0
|
|
20250225,175500,6567400,6090,6090,6090,6090,0
|
|
20250225,175400,6567400,6090,6090,6090,6090,0
|
|
20250225,175300,6567400,6090,6090,6090,6090,0
|
|
20250225,175200,6567400,6090,6090,6090,6090,0
|
|
20250225,175100,6567400,6090,6090,6090,6090,0
|
|
20250225,175000,6567400,6090,6090,6090,6090,0
|
|
20250225,174900,6567400,6090,6090,6090,6090,0
|
|
20250225,174800,6567400,6090,6090,6090,6090,0
|
|
20250225,174700,6567400,6090,6090,6090,6090,0
|
|
20250225,174600,6567400,6090,6090,6090,6090,105
|
|
20250225,174500,6567400,6090,6090,6090,6090,0
|
|
20250225,174400,6567400,6090,6090,6090,6090,0
|
|
20250225,174300,6567400,6090,6090,6090,6090,0
|
|
20250225,174200,6567400,6090,6090,6090,6090,0
|
|
20250225,174100,6567400,6090,6090,6090,6090,0
|
|
20250225,174000,6567400,6090,6090,6090,6090,0
|
|
20250225,173900,6567400,6090,6090,6090,6090,0
|
|
20250225,173800,6567400,6090,6090,6090,6090,0
|
|
20250225,173700,6567400,6090,6090,6090,6090,0
|
|
20250225,173600,6567400,6090,6090,6090,6090,0
|
|
20250225,173500,6567400,6090,6090,6090,6090,0
|
|
20250225,173400,6567400,6090,6090,6090,6090,0
|
|
20250225,173300,6567400,6090,6090,6090,6090,0
|
|
20250225,173200,6567400,6090,6090,6090,6090,0
|
|
20250225,173100,6567400,6090,6090,6090,6090,0
|
|
20250225,173000,6567400,6090,6090,6090,6090,0
|
|
20250225,172900,6567400,6090,6090,6090,6090,0
|
|
20250225,172800,6567400,6090,6090,6090,6090,0
|
|
20250225,172700,6567400,6090,6090,6090,6090,0
|
|
20250225,172600,6567400,6090,6090,6090,6090,0
|
|
20250225,172500,6567400,6090,6090,6090,6090,0
|
|
20250225,172400,6567400,6090,6090,6090,6090,0
|
|
20250225,172300,6567400,6090,6090,6090,6090,0
|
|
20250225,172200,6567400,6090,6090,6090,6090,0
|
|
20250225,172100,6567400,6090,6090,6090,6090,0
|
|
20250225,172000,6567400,6090,6090,6090,6090,0
|
|
20250225,171900,6567400,6090,6090,6090,6090,0
|
|
20250225,171800,6567400,6090,6090,6090,6090,0
|
|
20250225,171700,6567400,6090,6090,6090,6090,0
|
|
20250225,171600,6567400,6090,6090,6090,6090,105
|
|
20250225,171500,6567400,6090,6090,6090,6090,0
|
|
20250225,171400,6567400,6090,6090,6090,6090,0
|
|
20250225,171300,6567400,6090,6090,6090,6090,0
|
|
20250225,171200,6567400,6090,6090,6090,6090,0
|
|
20250225,171100,6567400,6090,6090,6090,6090,0
|
|
20250225,171000,6567400,6090,6090,6090,6090,0
|
|
20250225,170900,6567400,6090,6090,6090,6090,0
|
|
20250225,170800,6567400,6090,6090,6090,6090,0
|
|
20250225,170700,6567400,6090,6090,6090,6090,0
|
|
20250225,170600,6567400,6090,6090,6090,6090,0
|
|
20250225,170500,6567400,6090,6090,6090,6090,0
|
|
20250225,170400,6567400,6090,6090,6090,6090,0
|
|
20250225,170300,6567400,6090,6090,6090,6090,0
|
|
20250225,170200,6567400,6090,6090,6090,6090,0
|
|
20250225,170100,6567400,6090,6090,6090,6090,0
|
|
20250225,170000,6567400,6090,6090,6090,6090,0
|
|
20250225,165900,6567400,6090,6090,6090,6090,0
|
|
20250225,165800,6567400,6090,6090,6090,6090,0
|
|
20250225,165700,6567400,6090,6090,6090,6090,0
|
|
20250225,165600,6567400,6090,6090,6090,6090,0
|
|
20250225,165500,6567400,6090,6090,6090,6090,0
|
|
20250225,165400,6567400,6090,6090,6090,6090,0
|
|
20250225,165300,6567400,6090,6090,6090,6090,0
|
|
20250225,165200,6567400,6090,6090,6090,6090,0
|
|
20250225,165100,6567400,6090,6090,6090,6090,0
|
|
20250225,165000,6567400,6090,6090,6090,6090,0
|
|
20250225,164900,6567400,6090,6090,6090,6090,0
|
|
20250225,164800,6567400,6090,6090,6090,6090,0
|
|
20250225,164700,6567400,6090,6090,6090,6090,0
|
|
20250225,164600,6567400,6090,6090,6090,6090,105
|
|
20250225,164500,6567400,6090,6090,6090,6090,0
|
|
20250225,164400,6567400,6090,6090,6090,6090,0
|
|
20250225,164300,6567400,6090,6090,6090,6090,0
|
|
20250225,164200,6567400,6090,6090,6090,6090,0
|
|
20250225,164100,6567400,6090,6090,6090,6090,0
|
|
20250225,164000,6567400,6090,6090,6090,6090,0
|
|
20250225,163900,6567400,6090,6090,6090,6090,0
|
|
20250225,163800,6567400,6090,6090,6090,6090,0
|
|
20250225,163700,6567400,6090,6090,6090,6090,0
|
|
20250225,163600,6567400,6090,6090,6090,6090,0
|
|
20250225,163500,6567400,6090,6090,6090,6090,0
|
|
20250225,163400,6567400,6090,6090,6090,6090,0
|
|
20250225,163300,6567400,6090,6090,6090,6090,0
|
|
20250225,163200,6567400,6090,6090,6090,6090,0
|
|
20250225,163100,6567400,6090,6090,6090,6090,0
|
|
20250225,163000,6567400,6090,6090,6090,6090,0
|
|
20250225,162900,6567400,6090,6090,6090,6090,0
|
|
20250225,162800,6567400,6090,6090,6090,6090,0
|
|
20250225,162700,6567400,6090,6090,6090,6090,0
|
|
20250225,162600,6567400,6090,6090,6090,6090,0
|
|
20250225,162500,6567400,6090,6090,6090,6090,0
|
|
20250225,162400,6567400,6090,6090,6090,6090,0
|
|
20250225,162300,6567400,6090,6090,6090,6090,0
|
|
20250225,162200,6567400,6090,6090,6090,6090,0
|
|
20250225,162100,6567400,6090,6090,6090,6090,0
|
|
20250225,162000,6567400,6090,6090,6090,6090,0
|
|
20250225,161900,6567400,6090,6090,6090,6090,0
|
|
20250225,161800,6567400,6090,6090,6090,6090,0
|
|
20250225,161700,6567400,6090,6090,6090,6090,0
|
|
20250225,161600,6567400,6090,6090,6090,6090,105
|
|
20250225,161500,6567400,6090,6090,6090,6090,0
|
|
20250225,161400,6567400,6090,6090,6090,6090,0
|
|
20250225,161300,6567400,6090,6090,6090,6090,0
|
|
20250225,161200,6567400,6090,6090,6090,6090,0
|
|
20250225,161100,6567400,6090,6090,6090,6090,0
|
|
20250225,161000,6567400,6090,6090,6090,6090,0
|
|
20250225,160900,6567400,6090,6090,6090,6090,0
|
|
20250225,160800,6567400,6090,6090,6090,6090,0
|
|
20250225,160700,6567400,6090,6090,6090,6090,0
|
|
20250225,160600,6567400,6090,6090,6090,6090,0
|
|
20250225,160500,6567400,6090,6090,6090,6090,0
|
|
20250225,160400,6567400,6090,6090,6090,6090,0
|
|
20250225,160300,6567400,6090,6090,6090,6090,0
|
|
20250225,160200,6567400,6090,6090,6090,6090,0
|
|
20250225,160100,6567400,6090,6090,6090,6090,0
|
|
20250225,160000,6567400,6090,6090,6090,6090,0
|
|
20250225,155900,6567400,6090,6090,6090,6090,0
|
|
20250225,155800,6567400,6090,6090,6090,6090,0
|
|
20250225,155700,6567400,6090,6090,6090,6090,0
|
|
20250225,155600,6567400,6090,6090,6090,6090,0
|
|
20250225,155500,6567400,6090,6090,6090,6090,0
|
|
20250225,155400,6567400,6090,6090,6090,6090,0
|
|
20250225,155300,6567400,6090,6090,6090,6090,0
|
|
20250225,155200,6567400,6090,6090,6090,6090,0
|
|
20250225,155100,6567400,6090,6090,6090,6090,0
|
|
20250225,155000,6567400,6090,6090,6090,6090,0
|
|
20250225,154900,6567400,6090,6090,6090,6090,0
|
|
20250225,154800,6567400,6090,6090,6090,6090,0
|
|
20250225,154700,6567400,6090,6090,6090,6090,0
|
|
20250225,154600,6567400,6090,6090,6090,6090,105
|
|
20250225,154500,6567400,6090,6090,6090,6090,0
|
|
20250225,154400,6567400,6090,6090,6090,6090,0
|
|
20250225,154300,6567400,6090,6090,6090,6090,0
|
|
20250225,154200,6567400,6090,6090,6090,6090,0
|
|
20250225,154100,6567400,6090,6090,6090,6090,0
|
|
20250225,154000,6567400,6090,6090,6090,6090,0
|
|
20250225,153900,6567400,6090,6090,6090,6090,0
|
|
20250225,153800,6567400,6090,6090,6090,6090,0
|
|
20250225,153700,6567400,6090,6090,6090,6090,0
|
|
20250225,153600,6567400,6090,6090,6090,6090,0
|
|
20250225,153500,6567400,6090,6090,6090,6090,0
|
|
20250225,153400,6567400,6090,6090,6090,6090,0
|
|
20250225,153300,6567400,6090,6090,6090,6090,0
|
|
20250225,153200,6567400,6090,6090,6090,6090,0
|
|
20250225,153100,6567400,6090,6090,6090,6090,0
|
|
20250225,153000,6567400,6090,6090,6090,6090,105
|
|
20250225,152900,5927950,6050,6050,6050,6050,0
|
|
20250225,152800,5927950,6050,6050,6050,6050,0
|
|
20250225,152700,5927950,6050,6050,6050,6050,0
|
|
20250225,152600,5927950,6050,6050,6050,6050,0
|
|
20250225,152500,5927950,6050,6050,6050,6050,0
|
|
20250225,152400,5927950,6050,6050,6050,6050,0
|
|
20250225,152300,5927950,6050,6050,6050,6050,0
|
|
20250225,152200,5927950,6050,6050,6050,6050,0
|
|
20250225,152100,5927950,6050,6050,6050,6050,0
|
|
20250225,152000,5927950,6050,6050,6050,6050,0
|
|
20250225,151900,5927950,6050,6050,6050,6050,0
|
|
20250225,151800,5927950,6050,6050,6050,6050,143
|
|
20250225,151700,5062800,6080,6080,6080,6080,0
|
|
20250225,151600,5062800,6080,6080,6080,6080,0
|
|
20250225,151500,5062800,6080,6080,6080,6080,0
|
|
20250225,151400,5062800,6080,6080,6080,6080,0
|
|
20250225,151300,5062800,6080,6060,6080,6060,99
|
|
20250225,151200,4462840,6070,6070,6070,6070,0
|
|
20250225,151100,4462840,6070,6080,6080,6070,59
|
|
20250225,151000,4104550,6080,6080,6080,6080,0
|
|
20250225,150900,4104550,6080,6080,6080,6080,0
|
|
20250225,150800,4104550,6080,6080,6080,6080,20
|
|
20250225,150700,3982950,6080,6080,6080,6080,0
|
|
20250225,150600,3982950,6080,6080,6080,6080,0
|
|
20250225,150500,3982950,6080,6080,6080,6080,9
|
|
20250225,150400,3928230,6090,6090,6090,6090,0
|
|
20250225,150300,3928230,6090,6090,6090,6090,0
|
|
20250225,150200,3928230,6090,6090,6090,6090,13
|
|
20250225,150100,3849060,6090,6090,6090,6090,0
|
|
20250225,150000,3849060,6090,6090,6090,6090,0
|
|
20250225,145900,3849060,6090,6090,6090,6090,0
|
|
20250225,145800,3849060,6090,6090,6090,6090,0
|
|
20250225,145700,3849060,6090,6090,6090,6090,0
|
|
20250225,145600,3849060,6090,6090,6090,6090,0
|
|
20250225,145500,3849060,6090,6090,6090,6090,17
|
|
20250225,145400,3745530,6090,6090,6090,6090,0
|
|
20250225,145300,3745530,6090,6090,6090,6090,0
|
|
20250225,145200,3745530,6090,6090,6090,6090,1
|
|
20250225,145100,3739440,6080,6080,6080,6080,0
|
|
20250225,145000,3739440,6080,6080,6080,6080,0
|
|
20250225,144900,3739440,6080,6080,6080,6080,0
|
|
20250225,144800,3739440,6080,6080,6080,6080,0
|
|
20250225,144700,3739440,6080,6080,6080,6080,0
|
|
20250225,144600,3739440,6080,6080,6080,6080,0
|
|
20250225,144500,3739440,6080,6080,6080,6080,0
|
|
20250225,144400,3739440,6080,6080,6080,6080,0
|
|
20250225,144300,3739440,6080,6080,6080,6080,0
|
|
20250225,144200,3739440,6080,6080,6080,6080,0
|
|
20250225,144100,3739440,6080,6080,6080,6080,0
|
|
20250225,144000,3739440,6080,6080,6080,6080,21
|
|
20250225,143900,3611760,6090,6090,6090,6090,0
|
|
20250225,143800,3611760,6090,6090,6090,6090,11
|
|
20250225,143700,3544770,6090,6090,6090,6090,40
|
|
20250225,143600,3301170,6090,6090,6090,6090,0
|
|
20250225,143500,3301170,6090,6090,6090,6090,1
|
|
20250225,143400,3295080,6080,6080,6080,6080,0
|
|
20250225,143300,3295080,6080,6080,6080,6080,0
|
|
20250225,143200,3295080,6080,6080,6080,6080,7
|
|
20250225,143100,3252520,6080,6080,6080,6080,0
|
|
20250225,143000,3252520,6080,6080,6080,6080,0
|
|
20250225,142900,3252520,6080,6080,6080,6080,0
|
|
20250225,142800,3252520,6080,6080,6080,6080,1
|
|
20250225,142700,3246440,6070,6070,6070,6070,0
|
|
20250225,142600,3246440,6070,6070,6070,6070,0
|
|
20250225,142500,3246440,6070,6070,6070,6070,16
|
|
20250225,142400,3149320,6080,6080,6080,6080,0
|
|
20250225,142300,3149320,6080,6080,6080,6080,0
|
|
20250225,142200,3149320,6080,6080,6080,6080,0
|
|
20250225,142100,3149320,6080,6080,6080,6080,0
|
|
20250225,142000,3149320,6080,6080,6080,6080,0
|
|
20250225,141900,3149320,6080,6080,6080,6080,10
|
|
20250225,141800,3088520,6080,6080,6080,6080,2
|
|
20250225,141700,3076360,6080,6080,6080,6080,1
|
|
20250225,141600,3070280,6070,6070,6070,6070,0
|
|
20250225,141500,3070280,6070,6070,6070,6070,24
|
|
20250225,141400,2924600,6090,6090,6090,6090,0
|
|
20250225,141300,2924600,6090,6090,6090,6090,0
|
|
20250225,141200,2924600,6090,6090,6090,6090,0
|
|
20250225,141100,2924600,6090,6090,6090,6090,0
|
|
20250225,141000,2924600,6090,6090,6090,6090,0
|
|
20250225,140900,2924600,6090,6090,6090,6090,0
|
|
20250225,140800,2924600,6090,6090,6090,6090,0
|
|
20250225,140700,2924600,6090,6090,6090,6090,0
|
|
20250225,140600,2924600,6090,6090,6090,6090,0
|
|
20250225,140500,2924600,6090,6090,6090,6090,0
|
|
20250225,140400,2924600,6090,6090,6090,6090,0
|
|
20250225,140300,2924600,6090,6090,6090,6090,0
|
|
20250225,140200,2924600,6090,6090,6090,6090,0
|
|
20250225,140100,2924600,6090,6090,6090,6090,0
|
|
20250225,140000,2924600,6090,6090,6090,6090,0
|
|
20250225,135900,2924600,6090,6090,6090,6090,0
|
|
20250225,135800,2924600,6090,6090,6090,6090,0
|
|
20250225,135700,2924600,6090,6090,6090,6090,0
|
|
20250225,135600,2924600,6090,6090,6090,6090,0
|
|
20250225,135500,2924600,6090,6090,6090,6090,0
|
|
20250225,135400,2924600,6090,6090,6090,6090,0
|
|
20250225,135300,2924600,6090,6090,6090,6090,0
|
|
20250225,135200,2924600,6090,6090,6090,6090,0
|
|
20250225,135100,2924600,6090,6090,6090,6090,0
|
|
20250225,135000,2924600,6090,6090,6090,6090,0
|
|
20250225,134900,2924600,6090,6090,6090,6090,0
|
|
20250225,134800,2924600,6090,6090,6090,6090,0
|
|
20250225,134700,2924600,6090,6090,6090,6090,0
|
|
20250225,134600,2924600,6090,6090,6090,6090,0
|
|
20250225,134500,2924600,6090,6090,6090,6090,0
|
|
20250225,134400,2924600,6090,6090,6090,6090,0
|
|
20250225,134300,2924600,6090,6090,6090,6090,0
|
|
20250225,134200,2924600,6090,6090,6090,6090,0
|
|
20250225,134100,2924600,6090,6090,6090,6090,0
|
|
20250225,134000,2924600,6090,6090,6090,6090,0
|
|
20250225,133900,2924600,6090,6090,6090,6090,0
|
|
20250225,133800,2924600,6090,6090,6090,6090,0
|
|
20250225,133700,2924600,6090,6090,6090,6090,0
|
|
20250225,133600,2924600,6090,6090,6090,6090,0
|
|
20250225,133500,2924600,6090,6090,6090,6090,0
|
|
20250225,133400,2924600,6090,6090,6090,6090,0
|
|
20250225,133300,2924600,6090,6090,6090,6090,0
|
|
20250225,133200,2924600,6090,6090,6090,6090,0
|
|
20250225,133100,2924600,6090,6090,6090,6090,0
|
|
20250225,133000,2924600,6090,6090,6090,6090,0
|
|
20250225,132900,2924600,6090,6090,6090,6090,0
|
|
20250225,132800,2924600,6090,6090,6090,6090,0
|
|
20250225,132700,2924600,6090,6090,6090,6090,0
|
|
20250225,132600,2924600,6090,6090,6090,6090,0
|
|
20250225,132500,2924600,6090,6090,6090,6090,0
|
|
20250225,132400,2924600,6090,6090,6090,6090,0
|
|
20250225,132300,2924600,6090,6090,6090,6090,0
|
|
20250225,132200,2924600,6090,6090,6090,6090,0
|
|
20250225,132100,2924600,6090,6090,6090,6090,0
|
|
20250225,132000,2924600,6090,6090,6090,6090,37
|
|
20250225,131900,2699270,6100,6100,6100,6100,0
|
|
20250225,131800,2699270,6100,6100,6100,6100,0
|
|
20250225,131700,2699270,6100,6100,6100,6100,0
|
|
20250225,131600,2699270,6100,6100,6100,6100,0
|
|
20250225,131500,2699270,6100,6100,6100,6100,0
|
|
20250225,131400,2699270,6100,6100,6100,6100,0
|
|
20250225,131300,2699270,6100,6100,6100,6100,0
|
|
20250225,131200,2699270,6100,6100,6100,6100,0
|
|
20250225,131100,2699270,6100,6100,6100,6100,0
|
|
20250225,131000,2699270,6100,6100,6100,6100,0
|
|
20250225,130900,2699270,6100,6100,6100,6100,0
|
|
20250225,130800,2699270,6100,6100,6100,6100,0
|
|
20250225,130700,2699270,6100,6100,6100,6100,0
|
|
20250225,130600,2699270,6100,6100,6100,6100,0
|
|
20250225,130500,2699270,6100,6100,6100,6100,0
|
|
20250225,130400,2699270,6100,6100,6100,6100,0
|
|
20250225,130300,2699270,6100,6100,6100,6100,0
|
|
20250225,130200,2699270,6100,6100,6100,6100,0
|
|
20250225,130100,2699270,6100,6100,6100,6100,30
|
|
20250225,130000,2516270,6110,6110,6110,6110,0
|
|
20250225,125900,2516270,6110,6110,6110,6110,0
|
|
20250225,125800,2516270,6110,6110,6110,6110,0
|
|
20250225,125700,2516270,6110,6110,6110,6110,0
|
|
20250225,125600,2516270,6110,6110,6110,6110,0
|
|
20250225,125500,2516270,6110,6110,6110,6110,0
|
|
20250225,125400,2516270,6110,6110,6110,6110,0
|
|
20250225,125300,2516270,6110,6110,6110,6110,0
|
|
20250225,125200,2516270,6110,6110,6110,6110,0
|
|
20250225,125100,2516270,6110,6110,6110,6110,0
|
|
20250225,125000,2516270,6110,6110,6110,6110,0
|
|
20250225,124900,2516270,6110,6110,6110,6110,0
|
|
20250225,124800,2516270,6110,6110,6110,6110,0
|
|
20250225,124700,2516270,6110,6110,6110,6110,0
|
|
20250225,124600,2516270,6110,6110,6110,6110,0
|
|
20250225,124500,2516270,6110,6110,6110,6110,0
|
|
20250225,124400,2516270,6110,6110,6110,6110,0
|
|
20250225,124300,2516270,6110,6110,6110,6110,0
|
|
20250225,124200,2516270,6110,6110,6110,6110,0
|
|
20250225,124100,2516270,6110,6110,6110,6110,0
|
|
20250225,124000,2516270,6110,6110,6110,6110,0
|
|
20250225,123900,2516270,6110,6110,6110,6110,0
|
|
20250225,123800,2516270,6110,6110,6110,6110,0
|
|
20250225,123700,2516270,6110,6110,6110,6110,0
|
|
20250225,123600,2516270,6110,6110,6110,6110,0
|
|
20250225,123500,2516270,6110,6110,6110,6110,0
|
|
20250225,123400,2516270,6110,6110,6110,6110,1
|
|
20250225,123300,2510160,6090,6090,6090,6090,0
|
|
20250225,123200,2510160,6090,6090,6090,6090,0
|
|
20250225,123100,2510160,6090,6090,6090,6090,0
|
|
20250225,123000,2510160,6090,6090,6090,6090,0
|
|
20250225,122900,2510160,6090,6090,6090,6090,0
|
|
20250225,122800,2510160,6090,6090,6090,6090,0
|
|
20250225,122700,2510160,6090,6090,6090,6090,0
|
|
20250225,122600,2510160,6090,6090,6090,6090,0
|
|
20250225,122500,2510160,6090,6090,6090,6090,0
|
|
20250225,122400,2510160,6090,6090,6090,6090,0
|
|
20250225,122300,2510160,6090,6090,6090,6090,0
|
|
20250225,122200,2510160,6090,6090,6090,6090,0
|
|
20250225,122100,2510160,6090,6090,6090,6090,0
|
|
20250225,122000,2510160,6090,6090,6090,6090,0
|
|
20250225,121900,2510160,6090,6090,6090,6090,0
|
|
20250225,121800,2510160,6090,6090,6090,6090,0
|
|
20250225,121700,2510160,6090,6090,6090,6090,0
|
|
20250225,121600,2510160,6090,6090,6090,6090,0
|
|
20250225,121500,2510160,6090,6090,6090,6090,0
|
|
20250225,121400,2510160,6090,6090,6090,6090,0
|
|
20250225,121300,2510160,6090,6090,6090,6090,0
|
|
20250225,121200,2510160,6090,6090,6090,6090,0
|
|
20250225,121100,2510160,6090,6090,6090,6090,0
|
|
20250225,121000,2510160,6090,6090,6090,6090,0
|
|
20250225,120900,2510160,6090,6090,6090,6090,0
|
|
20250225,120800,2510160,6090,6090,6090,6090,0
|
|
20250225,120700,2510160,6090,6090,6090,6090,0
|
|
20250225,120600,2510160,6090,6090,6090,6090,0
|
|
20250225,120500,2510160,6090,6090,6090,6090,0
|
|
20250225,120400,2510160,6090,6090,6090,6090,0
|
|
20250225,120300,2510160,6090,6090,6090,6090,0
|
|
20250225,120200,2510160,6090,6090,6090,6090,0
|
|
20250225,120100,2510160,6090,6090,6090,6090,0
|
|
20250225,120000,2510160,6090,6090,6090,6090,0
|
|
20250225,115900,2510160,6090,6090,6090,6090,0
|
|
20250225,115800,2510160,6090,6090,6090,6090,0
|
|
20250225,115700,2510160,6090,6120,6120,6090,63
|
|
20250225,115600,2124990,6120,6120,6120,6120,0
|
|
20250225,115500,2124990,6120,6120,6120,6120,0
|
|
20250225,115400,2124990,6120,6120,6120,6120,0
|
|
20250225,115300,2124990,6120,6120,6120,6120,0
|
|
20250225,115200,2124990,6120,6120,6120,6120,0
|
|
20250225,115100,2124990,6120,6120,6120,6120,0
|
|
20250225,115000,2124990,6120,6120,6120,6120,0
|
|
20250225,114900,2124990,6120,6120,6120,6120,0
|
|
20250225,114800,2124990,6120,6120,6120,6120,0
|
|
20250225,114700,2124990,6120,6120,6120,6120,0
|
|
20250225,114600,2124990,6120,6120,6120,6120,0
|
|
20250225,114500,2124990,6120,6120,6120,6120,0
|
|
20250225,114400,2124990,6120,6120,6120,6120,0
|
|
20250225,114300,2124990,6120,6120,6120,6120,0
|
|
20250225,114200,2124990,6120,6120,6120,6120,0
|
|
20250225,114100,2124990,6120,6120,6120,6120,0
|
|
20250225,114000,2124990,6120,6120,6120,6120,0
|
|
20250225,113900,2124990,6120,6120,6120,6120,0
|
|
20250225,113800,2124990,6120,6120,6120,6120,0
|
|
20250225,113700,2124990,6120,6120,6120,6120,0
|
|
20250225,113600,2124990,6120,6120,6120,6120,0
|
|
20250225,113500,2124990,6120,6120,6120,6120,0
|
|
20250225,113400,2124990,6120,6120,6120,6120,0
|
|
20250225,113300,2124990,6120,6120,6120,6120,0
|
|
20250225,113200,2124990,6120,6120,6120,6120,0
|
|
20250225,113100,2124990,6120,6120,6120,6120,0
|
|
20250225,113000,2124990,6120,6120,6120,6120,0
|
|
20250225,112900,2124990,6120,6120,6120,6120,0
|
|
20250225,112800,2124990,6120,6120,6120,6120,0
|
|
20250225,112700,2124990,6120,6120,6120,6120,0
|
|
20250225,112600,2124990,6120,6120,6120,6120,0
|
|
20250225,112500,2124990,6120,6120,6120,6120,1
|
|
20250225,112400,2118870,6110,6110,6110,6110,0
|
|
20250225,112300,2118870,6110,6110,6110,6110,0
|
|
20250225,112200,2118870,6110,6110,6110,6110,0
|
|
20250225,112100,2118870,6110,6110,6110,6110,0
|
|
20250225,112000,2118870,6110,6110,6110,6110,0
|
|
20250225,111900,2118870,6110,6110,6110,6110,0
|
|
20250225,111800,2118870,6110,6110,6110,6110,0
|
|
20250225,111700,2118870,6110,6110,6110,6110,0
|
|
20250225,111600,2118870,6110,6110,6110,6110,1
|
|
20250225,111500,2112760,6110,6110,6110,6110,1
|
|
20250225,111400,2106650,6090,6090,6090,6090,0
|
|
20250225,111300,2106650,6090,6090,6090,6090,2
|
|
20250225,111200,2094470,6110,6110,6110,6110,0
|
|
20250225,111100,2094470,6110,6110,6110,6110,0
|
|
20250225,111000,2094470,6110,6110,6110,6110,0
|
|
20250225,110900,2094470,6110,6110,6110,6110,0
|
|
20250225,110800,2094470,6110,6110,6110,6110,0
|
|
20250225,110700,2094470,6110,6110,6110,6110,0
|
|
20250225,110600,2094470,6110,6110,6110,6110,0
|
|
20250225,110500,2094470,6110,6110,6110,6110,0
|
|
20250225,110400,2094470,6110,6110,6110,6110,0
|
|
20250225,110300,2094470,6110,6110,6110,6110,0
|
|
20250225,110200,2094470,6110,6110,6110,6110,0
|
|
20250225,110100,2094470,6110,6110,6110,6110,0
|
|
20250225,110000,2094470,6110,6110,6110,6110,0
|
|
20250225,105900,2094470,6110,6110,6110,6110,0
|
|
20250225,105800,2094470,6110,6110,6110,6110,0
|
|
20250225,105700,2094470,6110,6110,6110,6110,1
|
|
20250225,105600,2088360,6090,6090,6090,6090,0
|
|
20250225,105500,2088360,6090,6090,6090,6090,0
|
|
20250225,105400,2088360,6090,6090,6090,6090,0
|
|
20250225,105300,2088360,6090,6090,6090,6090,0
|
|
20250225,105200,2088360,6090,6090,6090,6090,0
|
|
20250225,105100,2088360,6090,6100,6100,6090,11
|
|
20250225,105000,2021280,6090,6090,6090,6090,0
|
|
20250225,104900,2021280,6090,6090,6090,6090,0
|
|
20250225,104800,2021280,6090,6090,6090,6090,0
|
|
20250225,104700,2021280,6090,6090,6090,6090,0
|
|
20250225,104600,2021280,6090,6090,6090,6090,0
|
|
20250225,104500,2021280,6090,6090,6090,6090,0
|
|
20250225,104400,2021280,6090,6090,6090,6090,0
|
|
20250225,104300,2021280,6090,6090,6090,6090,0
|
|
20250225,104200,2021280,6090,6090,6090,6090,0
|
|
20250225,104100,2021280,6090,6090,6090,6090,0
|
|
20250225,104000,2021280,6090,6090,6090,6090,0
|
|
20250225,103900,2021280,6090,6090,6090,6090,0
|
|
20250225,103800,2021280,6090,6090,6090,6090,0
|
|
20250225,103700,2021280,6090,6090,6090,6090,0
|
|
20250225,103600,2021280,6090,6090,6090,6090,0
|
|
20250225,103500,2021280,6090,6090,6090,6090,0
|
|
20250225,103400,2021280,6090,6090,6090,6090,0
|
|
20250225,103300,2021280,6090,6090,6090,6090,0
|
|
20250225,103200,2021280,6090,6090,6090,6090,0
|
|
20250225,103100,2021280,6090,6090,6090,6090,0
|
|
20250225,103000,2021280,6090,6090,6090,6090,0
|
|
20250225,102900,2021280,6090,6090,6090,6090,0
|
|
20250225,102800,2021280,6090,6090,6090,6090,0
|
|
20250225,102700,2021280,6090,6090,6090,6090,0
|
|
20250225,102600,2021280,6090,6090,6090,6090,0
|
|
20250225,102500,2021280,6090,6090,6090,6090,0
|
|
20250225,102400,2021280,6090,6090,6090,6090,2
|
|
20250225,102300,2009100,6090,6090,6090,6090,0
|
|
20250225,102200,2009100,6090,6090,6090,6090,0
|
|
20250225,102100,2009100,6090,6090,6090,6090,0
|
|
20250225,102000,2009100,6090,6090,6090,6090,0
|
|
20250225,101900,2009100,6090,6090,6090,6090,0
|
|
20250225,101800,2009100,6090,6090,6090,6090,0
|
|
20250225,101700,2009100,6090,6090,6090,6090,0
|
|
20250225,101600,2009100,6090,6090,6090,6090,0
|
|
20250225,101500,2009100,6090,6090,6090,6090,0
|
|
20250225,101400,2009100,6090,6090,6090,6090,0
|
|
20250225,101300,2009100,6090,6090,6090,6090,0
|
|
20250225,101200,2009100,6090,6090,6090,6090,0
|
|
20250225,101100,2009100,6090,6090,6090,6090,0
|
|
20250225,101000,2009100,6090,6090,6090,6090,0
|
|
20250225,100900,2009100,6090,6090,6090,6090,0
|
|
20250225,100800,2009100,6090,6090,6090,6090,0
|
|
20250225,100700,2009100,6090,6090,6090,6090,0
|
|
20250225,100600,2009100,6090,6090,6090,6090,0
|
|
20250225,100500,2009100,6090,6090,6090,6090,0
|
|
20250225,100400,2009100,6090,6090,6090,6090,0
|
|
20250225,100300,2009100,6090,6090,6090,6090,0
|
|
20250225,100200,2009100,6090,6090,6090,6090,0
|
|
20250225,100100,2009100,6090,6090,6090,6090,0
|
|
20250225,100000,2009100,6090,6090,6090,6090,1
|
|
20250225,095900,2003010,6100,6100,6100,6100,0
|
|
20250225,095800,2003010,6100,6100,6100,6100,0
|
|
20250225,095700,2003010,6100,6080,6100,6080,14
|
|
20250225,095600,1917780,6060,6050,6060,6050,71
|
|
20250225,095500,1487920,6080,6080,6080,6080,0
|
|
20250225,095400,1487920,6080,6080,6080,6080,0
|
|
20250225,095300,1487920,6080,6080,6080,6080,0
|
|
20250225,095200,1487920,6080,6080,6080,6080,0
|
|
20250225,095100,1487920,6080,6080,6080,6080,0
|
|
20250225,095000,1487920,6080,6080,6080,6080,0
|
|
20250225,094900,1487920,6080,6080,6080,6080,0
|
|
20250225,094800,1487920,6080,6080,6080,6080,0
|
|
20250225,094700,1487920,6080,6080,6080,6080,0
|
|
20250225,094600,1487920,6080,6080,6080,6080,0
|
|
20250225,094500,1487920,6080,6080,6080,6080,1
|
|
20250225,094400,1481840,6050,6050,6050,6050,1
|
|
20250225,094300,1475790,6060,6060,6060,6060,0
|
|
20250225,094200,1475790,6060,6060,6060,6060,0
|
|
20250225,094100,1475790,6060,6060,6060,6060,0
|
|
20250225,094000,1475790,6060,6060,6060,6060,0
|
|
20250225,093900,1475790,6060,6060,6060,6060,0
|
|
20250225,093800,1475790,6060,6060,6060,6060,0
|
|
20250225,093700,1475790,6060,6060,6060,6060,0
|
|
20250225,093600,1475790,6060,6060,6060,6060,0
|
|
20250225,093500,1475790,6060,6060,6060,6060,0
|
|
20250225,093400,1475790,6060,6070,6070,6050,123
|
|
20250225,093300,730600,6080,6080,6080,6080,0
|
|
20250225,093200,730600,6080,6080,6080,6080,0
|
|
20250225,093100,730600,6080,6080,6080,6080,0
|
|
20250225,093000,730600,6080,6080,6080,6080,40
|
|
20250225,092900,487400,6070,6070,6070,6070,0
|
|
20250225,092800,487400,6070,6080,6080,6070,21
|
|
20250225,092700,359790,6090,6090,6090,6090,0
|
|
20250225,092600,359790,6090,6090,6090,6090,0
|
|
20250225,092500,359790,6090,6090,6090,6090,0
|
|
20250225,092400,359790,6090,6090,6090,6090,0
|
|
20250225,092300,359790,6090,6090,6090,6090,0
|
|
20250225,092200,359790,6090,6090,6090,6090,0
|
|
20250225,092100,359790,6090,6090,6090,6090,0
|
|
20250225,092000,359790,6090,6090,6090,6090,11
|
|
20250225,091900,292800,6090,6090,6090,6090,5
|
|
20250225,091800,262350,6090,6090,6090,6090,0
|
|
20250225,091700,262350,6090,6090,6090,6090,7
|
|
20250225,091600,219720,6090,6100,6100,6090,27
|
|
20250225,091500,55120,6100,6100,6100,6100,0
|
|
20250225,091400,55120,6100,6100,6100,6100,0
|
|
20250225,091300,55120,6100,6100,6100,6100,0
|
|
20250225,091200,55120,6100,6100,6100,6100,0
|
|
20250225,091100,55120,6100,6120,6120,6100,6
|
|
20250225,091000,18420,6140,6140,6140,6140,0
|
|
20250225,090900,18420,6140,6140,6140,6140,0
|
|
20250225,090800,18420,6140,6140,6140,6140,0
|
|
20250225,090700,18420,6140,6140,6140,6140,2
|
|
20250225,090600,6140,6140,6140,6140,6140,0
|
|
20250225,090500,6140,6140,6140,6140,6140,0
|
|
20250225,090400,6140,6140,6140,6140,6140,0
|
|
20250225,090300,6140,6140,6140,6140,6140,0
|
|
20250225,090200,6140,6140,6140,6140,6140,0
|
|
20250225,090100,6140,6140,6140,6140,6140,0
|
|
20250225,090000,6140,6140,6140,6140,6140,1
|