635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,193200,319791270,8080,8080,8080,8080,2359
|
|
20250210,193100,319791270,8080,8080,8080,8080,0
|
|
20250210,193000,319791270,8080,8080,8080,8080,0
|
|
20250210,192900,319791270,8080,8080,8080,8080,0
|
|
20250210,192800,319791270,8080,8080,8080,8080,0
|
|
20250210,192700,319791270,8080,8080,8080,8080,0
|
|
20250210,192600,319791270,8080,8080,8080,8080,0
|
|
20250210,192500,319791270,8080,8080,8080,8080,0
|
|
20250210,192400,319791270,8080,8080,8080,8080,0
|
|
20250210,192300,319791270,8080,8080,8080,8080,0
|
|
20250210,192200,319791270,8080,8080,8080,8080,0
|
|
20250210,192100,319791270,8080,8080,8080,8080,0
|
|
20250210,192000,319791270,8080,8080,8080,8080,0
|
|
20250210,191900,319791270,8080,8080,8080,8080,0
|
|
20250210,191800,319791270,8080,8080,8080,8080,0
|
|
20250210,191700,319791270,8080,8080,8080,8080,0
|
|
20250210,191600,319791270,8080,8080,8080,8080,0
|
|
20250210,191500,319791270,8080,8080,8080,8080,0
|
|
20250210,191400,319791270,8080,8080,8080,8080,0
|
|
20250210,191300,319791270,8080,8080,8080,8080,0
|
|
20250210,191200,319791270,8080,8080,8080,8080,0
|
|
20250210,191100,319791270,8080,8080,8080,8080,0
|
|
20250210,191000,319791270,8080,8080,8080,8080,0
|
|
20250210,190900,319791270,8080,8080,8080,8080,0
|
|
20250210,190800,319791270,8080,8080,8080,8080,0
|
|
20250210,190700,319791270,8080,8080,8080,8080,0
|
|
20250210,190600,319791270,8080,8080,8080,8080,0
|
|
20250210,190500,319791270,8080,8080,8080,8080,0
|
|
20250210,190400,319791270,8080,8080,8080,8080,0
|
|
20250210,190300,319791270,8080,8080,8080,8080,0
|
|
20250210,190200,319791270,8080,8080,8080,8080,2359
|
|
20250210,190100,319791270,8080,8080,8080,8080,0
|
|
20250210,190000,319791270,8080,8080,8080,8080,0
|
|
20250210,185900,319791270,8080,8080,8080,8080,0
|
|
20250210,185800,319791270,8080,8080,8080,8080,0
|
|
20250210,185700,319791270,8080,8080,8080,8080,0
|
|
20250210,185600,319791270,8080,8080,8080,8080,0
|
|
20250210,185500,319791270,8080,8080,8080,8080,0
|
|
20250210,185400,319791270,8080,8080,8080,8080,0
|
|
20250210,185300,319791270,8080,8080,8080,8080,0
|
|
20250210,185200,319791270,8080,8080,8080,8080,0
|
|
20250210,185100,319791270,8080,8080,8080,8080,0
|
|
20250210,185000,319791270,8080,8080,8080,8080,0
|
|
20250210,184900,319791270,8080,8080,8080,8080,0
|
|
20250210,184800,319791270,8080,8080,8080,8080,0
|
|
20250210,184700,319791270,8080,8080,8080,8080,0
|
|
20250210,184600,319791270,8080,8080,8080,8080,0
|
|
20250210,184500,319791270,8080,8080,8080,8080,0
|
|
20250210,184400,319791270,8080,8080,8080,8080,0
|
|
20250210,184300,319791270,8080,8080,8080,8080,0
|
|
20250210,184200,319791270,8080,8080,8080,8080,0
|
|
20250210,184100,319791270,8080,8080,8080,8080,0
|
|
20250210,184000,319791270,8080,8080,8080,8080,0
|
|
20250210,183900,319791270,8080,8080,8080,8080,0
|
|
20250210,183800,319791270,8080,8080,8080,8080,0
|
|
20250210,183700,319791270,8080,8080,8080,8080,0
|
|
20250210,183600,319791270,8080,8080,8080,8080,0
|
|
20250210,183500,319791270,8080,8080,8080,8080,0
|
|
20250210,183400,319791270,8080,8080,8080,8080,0
|
|
20250210,183300,319791270,8080,8080,8080,8080,0
|
|
20250210,183200,319791270,8080,8080,8080,8080,2359
|
|
20250210,183100,319791270,8080,8080,8080,8080,0
|
|
20250210,183000,319791270,8080,8080,8080,8080,0
|
|
20250210,182900,319791270,8080,8080,8080,8080,0
|
|
20250210,182800,319791270,8080,8080,8080,8080,0
|
|
20250210,182700,319791270,8080,8080,8080,8080,0
|
|
20250210,182600,319791270,8080,8080,8080,8080,0
|
|
20250210,182500,319791270,8080,8080,8080,8080,0
|
|
20250210,182400,319791270,8080,8080,8080,8080,0
|
|
20250210,182300,319791270,8080,8080,8080,8080,0
|
|
20250210,182200,319791270,8080,8080,8080,8080,0
|
|
20250210,182100,319791270,8080,8080,8080,8080,0
|
|
20250210,182000,319791270,8080,8080,8080,8080,0
|
|
20250210,181900,319791270,8080,8080,8080,8080,0
|
|
20250210,181800,319791270,8080,8080,8080,8080,0
|
|
20250210,181700,319791270,8080,8080,8080,8080,0
|
|
20250210,181600,319791270,8080,8080,8080,8080,0
|
|
20250210,181500,319791270,8080,8080,8080,8080,0
|
|
20250210,181400,319791270,8080,8080,8080,8080,0
|
|
20250210,181300,319791270,8080,8080,8080,8080,0
|
|
20250210,181200,319791270,8080,8080,8080,8080,0
|
|
20250210,181100,319791270,8080,8080,8080,8080,0
|
|
20250210,181000,319791270,8080,8080,8080,8080,0
|
|
20250210,180900,319791270,8080,8080,8080,8080,0
|
|
20250210,180800,319791270,8080,8080,8080,8080,0
|
|
20250210,180700,319791270,8080,8080,8080,8080,0
|
|
20250210,180600,319791270,8080,8080,8080,8080,0
|
|
20250210,180500,319791270,8080,8080,8080,8080,0
|
|
20250210,180400,319791270,8080,8080,8080,8080,0
|
|
20250210,180300,319791270,8080,8080,8080,8080,0
|
|
20250210,180200,319791270,8080,8080,8080,8080,2359
|
|
20250210,180100,319791270,8080,8080,8080,8080,0
|
|
20250210,180000,319791270,8080,8080,8080,8080,0
|
|
20250210,175900,319791270,8080,8080,8080,8080,0
|
|
20250210,175800,319791270,8080,8080,8080,8080,0
|
|
20250210,175700,319791270,8080,8080,8080,8080,0
|
|
20250210,175600,319791270,8080,8080,8080,8080,0
|
|
20250210,175500,319791270,8080,8080,8080,8080,0
|
|
20250210,175400,319791270,8080,8080,8080,8080,0
|
|
20250210,175300,319791270,8080,8080,8080,8080,0
|
|
20250210,175200,319791270,8080,8080,8080,8080,0
|
|
20250210,175100,319791270,8080,8080,8080,8080,0
|
|
20250210,175000,319791270,8080,8080,8080,8080,0
|
|
20250210,174900,319791270,8080,8080,8080,8080,0
|
|
20250210,174800,319791270,8080,8080,8080,8080,0
|
|
20250210,174700,319791270,8080,8080,8080,8080,0
|
|
20250210,174600,319791270,8080,8080,8080,8080,0
|
|
20250210,174500,319791270,8080,8080,8080,8080,0
|
|
20250210,174400,319791270,8080,8080,8080,8080,0
|
|
20250210,174300,319791270,8080,8080,8080,8080,0
|
|
20250210,174200,319791270,8080,8080,8080,8080,0
|
|
20250210,174100,319791270,8080,8080,8080,8080,0
|
|
20250210,174000,319791270,8080,8080,8080,8080,0
|
|
20250210,173900,319791270,8080,8080,8080,8080,0
|
|
20250210,173800,319791270,8080,8080,8080,8080,0
|
|
20250210,173700,319791270,8080,8080,8080,8080,0
|
|
20250210,173600,319791270,8080,8080,8080,8080,0
|
|
20250210,173500,319791270,8080,8080,8080,8080,0
|
|
20250210,173400,319791270,8080,8080,8080,8080,0
|
|
20250210,173300,319791270,8080,8080,8080,8080,0
|
|
20250210,173200,319791270,8080,8080,8080,8080,2359
|
|
20250210,173100,319791270,8080,8080,8080,8080,0
|
|
20250210,173000,319791270,8080,8080,8080,8080,0
|
|
20250210,172900,319791270,8080,8080,8080,8080,0
|
|
20250210,172800,319791270,8080,8080,8080,8080,0
|
|
20250210,172700,319791270,8080,8080,8080,8080,0
|
|
20250210,172600,319791270,8080,8080,8080,8080,0
|
|
20250210,172500,319791270,8080,8080,8080,8080,0
|
|
20250210,172400,319791270,8080,8080,8080,8080,0
|
|
20250210,172300,319791270,8080,8080,8080,8080,0
|
|
20250210,172200,319791270,8080,8080,8080,8080,0
|
|
20250210,172100,319791270,8080,8080,8080,8080,0
|
|
20250210,172000,319791270,8080,8080,8080,8080,0
|
|
20250210,171900,319791270,8080,8080,8080,8080,0
|
|
20250210,171800,319791270,8080,8080,8080,8080,0
|
|
20250210,171700,319791270,8080,8080,8080,8080,0
|
|
20250210,171600,319791270,8080,8080,8080,8080,0
|
|
20250210,171500,319791270,8080,8080,8080,8080,0
|
|
20250210,171400,319791270,8080,8080,8080,8080,0
|
|
20250210,171300,319791270,8080,8080,8080,8080,0
|
|
20250210,171200,319791270,8080,8080,8080,8080,0
|
|
20250210,171100,319791270,8080,8080,8080,8080,0
|
|
20250210,171000,319791270,8080,8080,8080,8080,0
|
|
20250210,170900,319791270,8080,8080,8080,8080,0
|
|
20250210,170800,319791270,8080,8080,8080,8080,0
|
|
20250210,170700,319791270,8080,8080,8080,8080,0
|
|
20250210,170600,319791270,8080,8080,8080,8080,0
|
|
20250210,170500,319791270,8080,8080,8080,8080,0
|
|
20250210,170400,319791270,8080,8080,8080,8080,0
|
|
20250210,170300,319791270,8080,8080,8080,8080,0
|
|
20250210,170200,319791270,8080,8080,8080,8080,2359
|
|
20250210,170100,319791270,8080,8080,8080,8080,0
|
|
20250210,170000,319791270,8080,8080,8080,8080,0
|
|
20250210,165900,319791270,8080,8080,8080,8080,0
|
|
20250210,165800,319791270,8080,8080,8080,8080,0
|
|
20250210,165700,319791270,8080,8080,8080,8080,0
|
|
20250210,165600,319791270,8080,8080,8080,8080,0
|
|
20250210,165500,319791270,8080,8080,8080,8080,0
|
|
20250210,165400,319791270,8080,8080,8080,8080,0
|
|
20250210,165300,319791270,8080,8080,8080,8080,0
|
|
20250210,165200,319791270,8080,8080,8080,8080,0
|
|
20250210,165100,319791270,8080,8080,8080,8080,0
|
|
20250210,165000,319791270,8080,8080,8080,8080,0
|
|
20250210,164900,319791270,8080,8080,8080,8080,0
|
|
20250210,164800,319791270,8080,8080,8080,8080,0
|
|
20250210,164700,319791270,8080,8080,8080,8080,0
|
|
20250210,164600,319791270,8080,8080,8080,8080,0
|
|
20250210,164500,319791270,8080,8080,8080,8080,0
|
|
20250210,164400,319791270,8080,8080,8080,8080,0
|
|
20250210,164300,319791270,8080,8080,8080,8080,0
|
|
20250210,164200,319791270,8080,8080,8080,8080,0
|
|
20250210,164100,319791270,8080,8080,8080,8080,0
|
|
20250210,164000,319791270,8080,8080,8080,8080,0
|
|
20250210,163900,319791270,8080,8080,8080,8080,0
|
|
20250210,163800,319791270,8080,8080,8080,8080,0
|
|
20250210,163700,319791270,8080,8080,8080,8080,0
|
|
20250210,163600,319791270,8080,8080,8080,8080,0
|
|
20250210,163500,319791270,8080,8080,8080,8080,0
|
|
20250210,163400,319791270,8080,8080,8080,8080,0
|
|
20250210,163300,319791270,8080,8080,8080,8080,0
|
|
20250210,163200,319791270,8080,8080,8080,8080,2359
|
|
20250210,163100,319791270,8080,8080,8080,8080,0
|
|
20250210,163000,319791270,8080,8080,8080,8080,0
|
|
20250210,162900,319791270,8080,8080,8080,8080,0
|
|
20250210,162800,319791270,8080,8080,8080,8080,0
|
|
20250210,162700,319791270,8080,8080,8080,8080,0
|
|
20250210,162600,319791270,8080,8080,8080,8080,0
|
|
20250210,162500,319791270,8080,8080,8080,8080,0
|
|
20250210,162400,319791270,8080,8080,8080,8080,0
|
|
20250210,162300,319791270,8080,8080,8080,8080,0
|
|
20250210,162200,319791270,8080,8080,8080,8080,0
|
|
20250210,162100,319791270,8080,8080,8080,8080,0
|
|
20250210,162000,319791270,8080,8080,8080,8080,0
|
|
20250210,161900,319791270,8080,8080,8080,8080,0
|
|
20250210,161800,319791270,8080,8080,8080,8080,0
|
|
20250210,161700,319791270,8080,8080,8080,8080,0
|
|
20250210,161600,319791270,8080,8080,8080,8080,0
|
|
20250210,161500,319791270,8080,8080,8080,8080,0
|
|
20250210,161400,319791270,8080,8080,8080,8080,0
|
|
20250210,161300,319791270,8080,8080,8080,8080,0
|
|
20250210,161200,319791270,8080,8080,8080,8080,0
|
|
20250210,161100,319791270,8080,8080,8080,8080,0
|
|
20250210,161000,319791270,8080,8080,8080,8080,0
|
|
20250210,160900,319791270,8080,8080,8080,8080,0
|
|
20250210,160800,319791270,8080,8080,8080,8080,0
|
|
20250210,160700,319791270,8080,8080,8080,8080,0
|
|
20250210,160600,319791270,8080,8080,8080,8080,0
|
|
20250210,160500,319791270,8080,8080,8080,8080,0
|
|
20250210,160400,319791270,8080,8080,8080,8080,0
|
|
20250210,160300,319791270,8080,8080,8080,8080,0
|
|
20250210,160200,319791270,8080,8080,8080,8080,2359
|
|
20250210,160100,319791270,8080,8080,8080,8080,0
|
|
20250210,160000,319791270,8080,8080,8080,8080,0
|
|
20250210,155900,319791270,8080,8080,8080,8080,0
|
|
20250210,155800,319791270,8080,8080,8080,8080,0
|
|
20250210,155700,319791270,8080,8080,8080,8080,0
|
|
20250210,155600,319791270,8080,8080,8080,8080,0
|
|
20250210,155500,319791270,8080,8080,8080,8080,0
|
|
20250210,155400,319791270,8080,8080,8080,8080,0
|
|
20250210,155300,319791270,8080,8080,8080,8080,0
|
|
20250210,155200,319791270,8080,8080,8080,8080,0
|
|
20250210,155100,319791270,8080,8080,8080,8080,0
|
|
20250210,155000,319791270,8080,8080,8080,8080,0
|
|
20250210,154900,319791270,8080,8080,8080,8080,0
|
|
20250210,154800,319791270,8080,8080,8080,8080,0
|
|
20250210,154700,319791270,8080,8080,8080,8080,0
|
|
20250210,154600,319791270,8080,8080,8080,8080,0
|
|
20250210,154500,319791270,8080,8080,8080,8080,0
|
|
20250210,154400,319791270,8080,8080,8080,8080,0
|
|
20250210,154300,319791270,8080,8080,8080,8080,0
|
|
20250210,154200,319791270,8080,8080,8080,8080,0
|
|
20250210,154100,319791270,8080,8080,8080,8080,0
|
|
20250210,154000,319791270,8080,8080,8080,8080,0
|
|
20250210,153900,319791270,8080,8080,8080,8080,0
|
|
20250210,153800,319791270,8080,8080,8080,8080,0
|
|
20250210,153700,319791270,8080,8080,8080,8080,0
|
|
20250210,153600,319791270,8080,8080,8080,8080,0
|
|
20250210,153500,319791270,8080,8080,8080,8080,0
|
|
20250210,153400,319791270,8080,8080,8080,8080,0
|
|
20250210,153300,319791270,8080,8080,8080,8080,0
|
|
20250210,153200,319791270,8080,8080,8080,8080,2359
|
|
20250210,153100,319791270,8080,8080,8080,8080,0
|
|
20250210,153000,319791270,8080,8080,8080,8080,2359
|
|
20250210,152900,300730550,8060,8060,8060,8060,0
|
|
20250210,152800,300730550,8060,8060,8060,8060,0
|
|
20250210,152700,300730550,8060,8060,8060,8060,0
|
|
20250210,152600,300730550,8060,8060,8060,8060,0
|
|
20250210,152500,300730550,8060,8060,8060,8060,0
|
|
20250210,152400,300730550,8060,8060,8060,8060,0
|
|
20250210,152300,300730550,8060,8060,8060,8060,0
|
|
20250210,152200,300730550,8060,8060,8060,8060,0
|
|
20250210,152100,300730550,8060,8060,8060,8060,0
|
|
20250210,152000,300730550,8060,8060,8060,8060,0
|
|
20250210,151900,300730550,8060,8060,8070,8060,294
|
|
20250210,151800,298360890,8070,8050,8070,8050,1195
|
|
20250210,151700,288730550,8050,8050,8050,8050,5
|
|
20250210,151600,288690300,8050,8030,8050,8030,101
|
|
20250210,151500,287879250,8030,8050,8050,8030,27
|
|
20250210,151400,287662100,8050,8050,8050,8050,1
|
|
20250210,151300,287654050,8050,8050,8050,8050,0
|
|
20250210,151200,287654050,8050,8050,8050,8050,25
|
|
20250210,151100,287452800,8050,8030,8050,8030,2
|
|
20250210,151000,287436720,8030,8030,8030,8030,0
|
|
20250210,150900,287436720,8030,8030,8030,8030,0
|
|
20250210,150800,287436720,8030,8030,8030,8030,0
|
|
20250210,150700,287436720,8030,8030,8030,8030,200
|
|
20250210,150600,285830720,8060,8060,8060,8060,0
|
|
20250210,150500,285830720,8060,8060,8060,8060,0
|
|
20250210,150400,285830720,8060,8060,8060,8060,0
|
|
20250210,150300,285830720,8060,8060,8060,8060,1
|
|
20250210,150200,285822660,8020,8020,8020,8020,0
|
|
20250210,150100,285822660,8020,8060,8060,8020,11
|
|
20250210,150000,285734400,8060,8060,8060,8060,0
|
|
20250210,145900,285734400,8060,8060,8060,8060,0
|
|
20250210,145800,285734400,8060,8060,8060,8060,0
|
|
20250210,145700,285734400,8060,8060,8060,8060,0
|
|
20250210,145600,285734400,8060,8060,8060,8060,1
|
|
20250210,145500,285726340,8060,8060,8060,8060,0
|
|
20250210,145400,285726340,8060,8060,8060,8060,0
|
|
20250210,145300,285726340,8060,8060,8060,8060,0
|
|
20250210,145200,285726340,8060,8060,8060,8060,0
|
|
20250210,145100,285726340,8060,8060,8060,8060,0
|
|
20250210,145000,285726340,8060,8060,8060,8060,0
|
|
20250210,144900,285726340,8060,8060,8060,8060,1
|
|
20250210,144800,285718280,8030,8030,8030,8030,68
|
|
20250210,144700,285172240,8070,8070,8070,8070,1
|
|
20250210,144600,285164170,8070,8070,8070,8070,0
|
|
20250210,144500,285164170,8070,8070,8070,8070,1
|
|
20250210,144400,285156100,8080,8080,8080,8080,0
|
|
20250210,144300,285156100,8080,8080,8080,8080,0
|
|
20250210,144200,285156100,8080,8080,8080,8080,0
|
|
20250210,144100,285156100,8080,8080,8080,8080,1
|
|
20250210,144000,285148020,8080,8040,8080,8030,118
|
|
20250210,143900,284200180,8080,8030,8080,8010,2384
|
|
20250210,143800,265072960,8080,8080,8080,8080,1
|
|
20250210,143700,265064880,8080,8080,8080,8080,1
|
|
20250210,143600,265056800,8080,8080,8080,8080,0
|
|
20250210,143500,265056800,8080,8080,8080,8080,1
|
|
20250210,143400,265048720,8080,8030,8080,8030,304
|
|
20250210,143300,262595830,8070,8070,8070,8070,0
|
|
20250210,143200,262595830,8070,8070,8070,8070,0
|
|
20250210,143100,262595830,8070,8070,8070,8070,1
|
|
20250210,143000,262587760,8070,8070,8070,8070,0
|
|
20250210,142900,262587760,8070,8070,8070,8070,0
|
|
20250210,142800,262587760,8070,8070,8070,8070,1
|
|
20250210,142700,262579690,8040,8050,8050,8040,500
|
|
20250210,142600,258559660,8070,8070,8070,8070,0
|
|
20250210,142500,258559660,8070,8070,8070,8070,0
|
|
20250210,142400,258559660,8070,8070,8070,8070,54
|
|
20250210,142300,258123880,8070,8070,8070,8070,0
|
|
20250210,142200,258123880,8070,8070,8070,8070,1
|
|
20250210,142100,258115810,8070,8040,8070,8040,501
|
|
20250210,142000,254087740,8070,8070,8070,8070,3
|
|
20250210,141900,254063530,8070,8070,8070,8070,0
|
|
20250210,141800,254063530,8070,8070,8070,8070,1
|
|
20250210,141700,254055460,8050,8050,8050,8050,1
|
|
20250210,141600,254047410,8050,8040,8050,8040,512
|
|
20250210,141500,249930810,8070,8040,8070,8040,501
|
|
20250210,141400,245902740,8070,8070,8070,8040,502
|
|
20250210,141300,241866600,8040,8040,8040,8040,500
|
|
20250210,141200,237846600,8040,8040,8040,8040,0
|
|
20250210,141100,237846600,8040,8040,8040,8040,0
|
|
20250210,141000,237846600,8040,8040,8040,8040,225
|
|
20250210,140900,236037600,8050,8050,8050,8050,45
|
|
20250210,140800,235675350,8070,8070,8070,8070,0
|
|
20250210,140700,235675350,8070,8070,8070,8070,50
|
|
20250210,140600,235271850,8080,8080,8080,8080,0
|
|
20250210,140500,235271850,8080,8080,8080,8080,0
|
|
20250210,140400,235271850,8080,8080,8080,8080,0
|
|
20250210,140300,235271850,8080,8080,8080,8080,0
|
|
20250210,140200,235271850,8080,8080,8080,8080,0
|
|
20250210,140100,235271850,8080,8080,8080,8080,0
|
|
20250210,140000,235271850,8080,8080,8080,8080,0
|
|
20250210,135900,235271850,8080,8080,8080,8080,0
|
|
20250210,135800,235271850,8080,8080,8080,8080,0
|
|
20250210,135700,235271850,8080,8080,8080,8080,0
|
|
20250210,135600,235271850,8080,8080,8080,8080,0
|
|
20250210,135500,235271850,8080,8080,8080,8080,0
|
|
20250210,135400,235271850,8080,8080,8080,8080,0
|
|
20250210,135300,235271850,8080,8080,8080,8080,0
|
|
20250210,135200,235271850,8080,8080,8080,8080,0
|
|
20250210,135100,235271850,8080,8080,8080,8080,0
|
|
20250210,135000,235271850,8080,8080,8080,8080,0
|
|
20250210,134900,235271850,8080,8080,8080,8080,0
|
|
20250210,134800,235271850,8080,8080,8080,8080,0
|
|
20250210,134700,235271850,8080,8080,8080,8080,0
|
|
20250210,134600,235271850,8080,8080,8080,8080,0
|
|
20250210,134500,235271850,8080,8080,8080,8080,0
|
|
20250210,134400,235271850,8080,8080,8080,8080,100
|
|
20250210,134300,234463850,8080,8080,8080,8080,0
|
|
20250210,134200,234463850,8080,8080,8080,8080,24
|
|
20250210,134100,234269930,8080,8050,8080,8040,380
|
|
20250210,134000,231213410,8070,8070,8070,8070,18
|
|
20250210,133900,231068150,8080,8080,8080,8080,0
|
|
20250210,133800,231068150,8080,8080,8080,8080,0
|
|
20250210,133700,231068150,8080,8080,8080,8080,0
|
|
20250210,133600,231068150,8080,8080,8080,8080,14
|
|
20250210,133500,230955030,8070,8070,8070,8070,0
|
|
20250210,133400,230955030,8070,8070,8070,8070,0
|
|
20250210,133300,230955030,8070,8070,8070,8070,0
|
|
20250210,133200,230955030,8070,8070,8070,8070,0
|
|
20250210,133100,230955030,8070,8070,8070,8070,0
|
|
20250210,133000,230955030,8070,8050,8070,8050,5
|
|
20250210,132900,230914740,8040,8040,8040,8040,0
|
|
20250210,132800,230914740,8040,8040,8040,8040,0
|
|
20250210,132700,230914740,8040,8040,8040,8040,1
|
|
20250210,132600,230906700,8080,8080,8080,8080,663
|
|
20250210,132500,225549660,8080,8080,8080,8080,0
|
|
20250210,132400,225549660,8080,8100,8100,8080,89
|
|
20250210,132300,224829700,8100,8100,8100,8100,0
|
|
20250210,132200,224829700,8100,8100,8100,8100,0
|
|
20250210,132100,224829700,8100,8100,8100,8100,29
|
|
20250210,132000,224594800,8080,8080,8080,8080,50
|
|
20250210,131900,224190800,8080,8080,8080,8080,0
|
|
20250210,131800,224190800,8080,8080,8080,8080,0
|
|
20250210,131700,224190800,8080,8080,8080,8080,1
|
|
20250210,131600,224182720,8080,8080,8080,8080,1
|
|
20250210,131500,224174640,8080,8080,8080,8080,0
|
|
20250210,131400,224174640,8080,8080,8080,8080,621
|
|
20250210,131300,219156960,8030,8080,8080,8030,155
|
|
20250210,131200,217910770,8080,8080,8080,8080,0
|
|
20250210,131100,217910770,8080,8080,8080,8080,0
|
|
20250210,131000,217910770,8080,8080,8080,8080,0
|
|
20250210,130900,217910770,8080,8080,8080,8080,0
|
|
20250210,130800,217910770,8080,8080,8080,8080,0
|
|
20250210,130700,217910770,8080,8040,8080,8040,16
|
|
20250210,130600,217782090,8080,8080,8080,8080,0
|
|
20250210,130500,217782090,8080,8080,8080,8080,0
|
|
20250210,130400,217782090,8080,8080,8080,8080,1
|
|
20250210,130300,217774010,8080,8080,8080,8080,0
|
|
20250210,130200,217774010,8080,8080,8080,8080,0
|
|
20250210,130100,217774010,8080,8080,8080,8080,0
|
|
20250210,130000,217774010,8080,8080,8080,8080,0
|
|
20250210,125900,217774010,8080,8080,8080,8080,0
|
|
20250210,125800,217774010,8080,8080,8080,8080,0
|
|
20250210,125700,217774010,8080,8080,8080,8080,0
|
|
20250210,125600,217774010,8080,8080,8080,8080,0
|
|
20250210,125500,217774010,8080,8080,8080,8080,1
|
|
20250210,125400,217765930,8080,8080,8080,8080,0
|
|
20250210,125300,217765930,8080,8080,8080,8080,0
|
|
20250210,125200,217765930,8080,8080,8080,8080,0
|
|
20250210,125100,217765930,8080,8080,8080,8080,422
|
|
20250210,125000,214356170,8080,8080,8080,8080,0
|
|
20250210,124900,214356170,8080,8080,8080,8080,0
|
|
20250210,124800,214356170,8080,8070,8080,8070,58
|
|
20250210,124700,213887810,8070,8070,8070,8070,0
|
|
20250210,124600,213887810,8070,8070,8070,8070,0
|
|
20250210,124500,213887810,8070,8070,8070,8070,2
|
|
20250210,124400,213871670,8070,8070,8070,8070,0
|
|
20250210,124300,213871670,8070,8040,8070,8040,43
|
|
20250210,124200,213525920,8050,8050,8050,8050,5
|
|
20250210,124100,213485670,8070,8070,8070,8070,0
|
|
20250210,124000,213485670,8070,8070,8070,8070,0
|
|
20250210,123900,213485670,8070,8070,8070,8070,0
|
|
20250210,123800,213485670,8070,8070,8070,8070,0
|
|
20250210,123700,213485670,8070,8070,8070,8070,0
|
|
20250210,123600,213485670,8070,8070,8070,8070,0
|
|
20250210,123500,213485670,8070,8070,8070,8070,1
|
|
20250210,123400,213477600,8070,8070,8070,8070,0
|
|
20250210,123300,213477600,8070,8070,8070,8070,0
|
|
20250210,123200,213477600,8070,8070,8070,8040,27
|
|
20250210,123100,213259740,8080,8080,8080,8080,0
|
|
20250210,123000,213259740,8080,8080,8080,8080,0
|
|
20250210,122900,213259740,8080,8080,8080,8080,0
|
|
20250210,122800,213259740,8080,8080,8080,8080,0
|
|
20250210,122700,213259740,8080,8080,8080,8080,0
|
|
20250210,122600,213259740,8080,8080,8080,8080,0
|
|
20250210,122500,213259740,8080,8080,8080,8080,0
|
|
20250210,122400,213259740,8080,8080,8080,8080,0
|
|
20250210,122300,213259740,8080,8080,8080,8080,0
|
|
20250210,122200,213259740,8080,8080,8080,8080,0
|
|
20250210,122100,213259740,8080,8080,8080,8080,0
|
|
20250210,122000,213259740,8080,8080,8080,8080,0
|
|
20250210,121900,213259740,8080,8080,8080,8080,0
|
|
20250210,121800,213259740,8080,8080,8080,8080,0
|
|
20250210,121700,213259740,8080,8080,8080,8080,0
|
|
20250210,121600,213259740,8080,8050,8080,8050,3
|
|
20250210,121500,213235560,8080,8080,8080,8080,4
|
|
20250210,121400,213203240,8080,8080,8080,8080,0
|
|
20250210,121300,213203240,8080,8080,8080,8080,0
|
|
20250210,121200,213203240,8080,8080,8080,8080,1
|
|
20250210,121100,213195160,8060,8060,8060,8060,5
|
|
20250210,121000,213154860,8080,8080,8080,8080,0
|
|
20250210,120900,213154860,8080,8080,8080,8080,0
|
|
20250210,120800,213154860,8080,8080,8080,8080,0
|
|
20250210,120700,213154860,8080,8030,8080,8030,299
|
|
20250210,120600,210753840,8080,8080,8080,8080,1
|
|
20250210,120500,210745760,8080,8080,8080,8080,0
|
|
20250210,120400,210745760,8080,8080,8080,8080,0
|
|
20250210,120300,210745760,8080,8080,8080,8080,0
|
|
20250210,120200,210745760,8080,8080,8080,8080,0
|
|
20250210,120100,210745760,8080,8080,8080,8080,0
|
|
20250210,120000,210745760,8080,8080,8080,8080,1
|
|
20250210,115900,210737680,8040,8040,8040,8040,100
|
|
20250210,115800,209933680,8080,8080,8080,8080,0
|
|
20250210,115700,209933680,8080,8080,8080,8080,0
|
|
20250210,115600,209933680,8080,8080,8080,8080,0
|
|
20250210,115500,209933680,8080,8080,8080,8080,0
|
|
20250210,115400,209933680,8080,8080,8080,8080,0
|
|
20250210,115300,209933680,8080,8080,8080,8080,1
|
|
20250210,115200,209925600,8080,8080,8080,8080,0
|
|
20250210,115100,209925600,8080,8080,8080,8080,0
|
|
20250210,115000,209925600,8080,8080,8080,8080,0
|
|
20250210,114900,209925600,8080,8080,8080,8080,0
|
|
20250210,114800,209925600,8080,8080,8080,8080,0
|
|
20250210,114700,209925600,8080,8080,8080,8080,0
|
|
20250210,114600,209925600,8080,8080,8080,8080,0
|
|
20250210,114500,209925600,8080,8030,8080,8030,51
|
|
20250210,114400,209516020,8080,8080,8080,8080,0
|
|
20250210,114300,209516020,8080,8080,8080,8080,1
|
|
20250210,114200,209507940,8080,8080,8080,8080,0
|
|
20250210,114100,209507940,8080,8080,8080,8080,0
|
|
20250210,114000,209507940,8080,8080,8080,8080,1
|
|
20250210,113900,209499860,8030,8030,8030,8030,375
|
|
20250210,113800,206488610,8030,8050,8050,8030,163
|
|
20250210,113700,205176530,8050,8050,8050,8050,0
|
|
20250210,113600,205176530,8050,8050,8050,8050,0
|
|
20250210,113500,205176530,8050,8050,8050,8050,0
|
|
20250210,113400,205176530,8050,8050,8050,8050,0
|
|
20250210,113300,205176530,8050,8050,8050,8050,0
|
|
20250210,113200,205176530,8050,8050,8050,8050,50
|
|
20250210,113100,204774030,8080,8080,8080,8080,1024
|
|
20250210,113000,196500110,8080,8080,8080,8080,0
|
|
20250210,112900,196500110,8080,8080,8080,8080,0
|
|
20250210,112800,196500110,8080,8080,8080,8080,0
|
|
20250210,112700,196500110,8080,8080,8080,8080,0
|
|
20250210,112600,196500110,8080,8060,8080,8060,52
|
|
20250210,112500,196080970,8080,8070,8080,8070,6
|
|
20250210,112400,196032540,8080,8080,8080,8080,1
|
|
20250210,112300,196024460,8080,8080,8080,8080,0
|
|
20250210,112200,196024460,8080,8080,8080,8080,1
|
|
20250210,112100,196016380,8070,8070,8070,8070,0
|
|
20250210,112000,196016380,8070,8070,8070,8070,0
|
|
20250210,111900,196016380,8070,8070,8070,8070,0
|
|
20250210,111800,196016380,8070,8070,8070,8070,0
|
|
20250210,111700,196016380,8070,8070,8070,8070,0
|
|
20250210,111600,196016380,8070,8070,8070,8070,0
|
|
20250210,111500,196016380,8070,8040,8070,8030,201
|
|
20250210,111400,194401690,8070,8070,8070,8070,0
|
|
20250210,111300,194401690,8070,8060,8070,8040,102
|
|
20250210,111200,193580910,8070,8070,8070,8060,65
|
|
20250210,111100,193056760,8080,8080,8080,8080,0
|
|
20250210,111000,193056760,8080,8080,8080,8080,1
|
|
20250210,110900,193048680,8080,8080,8080,8080,62
|
|
20250210,110800,192547720,8080,8080,8080,8080,0
|
|
20250210,110700,192547720,8080,8080,8080,8080,0
|
|
20250210,110600,192547720,8080,8080,8080,8080,0
|
|
20250210,110500,192547720,8080,8080,8080,8080,0
|
|
20250210,110400,192547720,8080,8080,8080,8080,2
|
|
20250210,110300,192531560,8080,8080,8080,8080,1
|
|
20250210,110200,192523480,8080,8080,8080,8080,0
|
|
20250210,110100,192523480,8080,8080,8080,8080,10
|
|
20250210,110000,192442680,8080,8080,8080,8080,0
|
|
20250210,105900,192442680,8080,8080,8080,8080,0
|
|
20250210,105800,192442680,8080,8080,8080,8080,0
|
|
20250210,105700,192442680,8080,8080,8080,8080,0
|
|
20250210,105600,192442680,8080,8070,8080,8070,12
|
|
20250210,105500,192345830,8070,8070,8070,8070,69
|
|
20250210,105400,191789000,8070,8060,8070,8060,101
|
|
20250210,105300,190974930,8060,8060,8060,8060,1
|
|
20250210,105200,190966870,8070,8060,8070,8060,7
|
|
20250210,105100,190910440,8070,8060,8070,8060,2
|
|
20250210,105000,190894310,8070,8070,8070,8070,0
|
|
20250210,104900,190894310,8070,8060,8070,8060,32
|
|
20250210,104800,190636380,8060,8060,8060,8060,0
|
|
20250210,104700,190636380,8060,8060,8060,8060,0
|
|
20250210,104600,190636380,8060,8060,8060,8060,0
|
|
20250210,104500,190636380,8060,8040,8060,8040,6
|
|
20250210,104400,190588120,8060,8060,8060,8060,0
|
|
20250210,104300,190588120,8060,8060,8060,8060,0
|
|
20250210,104200,190588120,8060,8060,8060,8060,1
|
|
20250210,104100,190580060,8040,8040,8040,8040,0
|
|
20250210,104000,190580060,8040,8040,8040,8040,10
|
|
20250210,103900,190499660,8060,8060,8060,8060,1
|
|
20250210,103800,190491600,8040,8040,8040,8040,0
|
|
20250210,103700,190491600,8040,8040,8040,8040,0
|
|
20250210,103600,190491600,8040,8040,8040,8040,0
|
|
20250210,103500,190491600,8040,8040,8040,8040,300
|
|
20250210,103400,188079600,8070,8070,8070,8070,6
|
|
20250210,103300,188031180,8070,8070,8070,8070,1
|
|
20250210,103200,188023110,8040,8050,8050,8040,500
|
|
20250210,103100,184001970,8040,8080,8080,8040,12
|
|
20250210,103000,183905050,8080,8080,8080,8080,700
|
|
20250210,102900,178249050,8080,8080,8080,8080,0
|
|
20250210,102800,178249050,8080,8080,8080,8080,1
|
|
20250210,102700,178240970,8100,8100,8100,8100,0
|
|
20250210,102600,178240970,8100,8100,8100,8080,87
|
|
20250210,102500,177536290,8080,8080,8080,8080,0
|
|
20250210,102400,177536290,8080,8080,8080,8080,100
|
|
20250210,102300,176728290,8080,8080,8080,8080,1087
|
|
20250210,102200,167945330,8040,8040,8040,8040,12
|
|
20250210,102100,167848850,8040,8040,8040,8040,1
|
|
20250210,102000,167840810,8050,8050,8050,8050,0
|
|
20250210,101900,167840810,8050,8050,8050,8050,211
|
|
20250210,101800,166142260,8020,8050,8050,8020,122
|
|
20250210,101700,165160190,8020,8020,8020,8020,0
|
|
20250210,101600,165160190,8020,8050,8050,8020,3
|
|
20250210,101500,165136100,8020,8020,8020,8020,0
|
|
20250210,101400,165136100,8020,8020,8020,8020,0
|
|
20250210,101300,165136100,8020,8020,8020,8020,1
|
|
20250210,101200,165128080,8020,8020,8020,8020,0
|
|
20250210,101100,165128080,8020,8020,8020,8020,0
|
|
20250210,101000,165128080,8020,8020,8020,8020,2
|
|
20250210,100900,165112040,8020,8020,8020,8020,1
|
|
20250210,100800,165104020,8020,8030,8030,8020,443
|
|
20250210,100700,161546740,8030,8050,8050,8030,168
|
|
20250210,100600,160194360,8030,8030,8030,8030,1
|
|
20250210,100500,160186330,8070,8070,8070,8070,300
|
|
20250210,100400,157765330,8070,8070,8070,8070,0
|
|
20250210,100300,157765330,8070,8030,8070,8030,284
|
|
20250210,100200,155474170,8080,8080,8080,8080,0
|
|
20250210,100100,155474170,8080,8080,8080,8080,0
|
|
20250210,100000,155474170,8080,8080,8080,8080,2
|
|
20250210,095900,155458010,8030,8030,8030,8030,240
|
|
20250210,095800,153530810,8090,8090,8090,8090,0
|
|
20250210,095700,153530810,8090,8090,8090,8090,1
|
|
20250210,095600,153522720,8090,8090,8090,8090,1
|
|
20250210,095500,153514630,8030,8050,8050,8030,1000
|
|
20250210,095400,145482110,8090,8090,8090,8090,1
|
|
20250210,095300,145474020,8090,8090,8090,8090,1
|
|
20250210,095200,145465930,8090,8090,8090,8090,2
|
|
20250210,095100,145449750,8090,8090,8090,8090,1
|
|
20250210,095000,145441660,8090,8090,8090,8090,203
|
|
20250210,094900,143799390,8090,8090,8090,8090,1
|
|
20250210,094800,143791300,8100,8100,8100,8100,6
|
|
20250210,094700,143742700,8080,8100,8100,8080,301
|
|
20250210,094600,141310600,8110,8050,8110,8050,200
|
|
20250210,094500,139699430,8050,8050,8050,8050,50
|
|
20250210,094400,139296930,8050,7980,8050,7980,3730
|
|
20250210,094300,109457270,7940,7940,7940,7940,0
|
|
20250210,094200,109457270,7940,7940,7940,7940,368
|
|
20250210,094100,106535350,7940,7970,7970,7940,373
|
|
20250210,094000,103565210,7970,7970,7970,7970,125
|
|
20250210,093900,102568960,7970,7930,7970,7930,203
|
|
20250210,093800,100957290,7940,7940,7940,7940,390
|
|
20250210,093700,97860690,7950,7950,7950,7950,82
|
|
20250210,093600,97208790,7970,7970,7970,7970,1
|
|
20250210,093500,97200820,7970,7950,7970,7950,7
|
|
20250210,093400,97145150,7970,7970,7970,7970,1
|
|
20250210,093300,97137180,7970,7970,7970,7970,1
|
|
20250210,093200,97129210,7950,7950,7950,7950,0
|
|
20250210,093100,97129210,7950,7970,7970,7950,604
|
|
20250210,093000,92315410,7980,7980,7980,7980,1
|
|
20250210,092900,92307430,7950,7960,7960,7950,1051
|
|
20250210,092800,83941880,7980,7980,7980,7980,52
|
|
20250210,092700,83526920,7980,7980,7980,7980,1
|
|
20250210,092600,83518940,7960,7970,7970,7960,265
|
|
20250210,092500,81407980,7990,7990,7990,7990,31
|
|
20250210,092400,81160290,7970,7960,7970,7960,33
|
|
20250210,092300,80897500,7970,7970,7970,7970,10
|
|
20250210,092200,80817800,7970,7970,7970,7970,0
|
|
20250210,092100,80817800,7970,7970,7970,7970,0
|
|
20250210,092000,80817800,7970,7970,7970,7970,1
|
|
20250210,091900,80809830,7940,7940,7940,7940,70
|
|
20250210,091800,80254030,7940,7950,7950,7940,789
|
|
20250210,091700,73988270,7970,7970,7970,7970,11
|
|
20250210,091600,73900600,7990,7940,7990,7940,202
|
|
20250210,091500,72296620,8000,8000,8000,8000,1
|
|
20250210,091400,72288620,7950,7950,7950,7950,230
|
|
20250210,091300,70460120,8000,7990,8000,7960,686
|
|
20250210,091200,64999490,7990,7990,7990,7990,0
|
|
20250210,091100,64999490,7990,7990,7990,7990,15
|
|
20250210,091000,64879640,8000,8000,8000,8000,0
|
|
20250210,090900,64879640,8000,8000,8000,7950,2322
|
|
20250210,090800,46419190,8000,7990,8000,7990,122
|
|
20250210,090700,45444400,7990,7990,7990,7990,0
|
|
20250210,090600,45444400,7990,7970,8000,7960,444
|
|
20250210,090500,41905590,8000,8000,8000,7960,195
|
|
20250210,090400,40352030,8000,7960,8000,7940,727
|
|
20250210,090300,34572380,7970,7970,7970,7970,12
|
|
20250210,090200,34476740,7970,7970,7970,7970,1
|
|
20250210,090100,34468770,7930,8020,8020,7930,2246
|
|
20250210,090000,16537180,8020,8020,8020,8020,1659
|