637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,193400,1233039270,9470,9470,9470,9470,2363
|
|
20250210,193300,1233039270,9470,9470,9470,9470,0
|
|
20250210,193200,1233039270,9470,9470,9470,9470,0
|
|
20250210,193100,1233039270,9470,9470,9470,9470,0
|
|
20250210,193000,1233039270,9470,9470,9470,9470,0
|
|
20250210,192900,1233039270,9470,9470,9470,9470,0
|
|
20250210,192800,1233039270,9470,9470,9470,9470,0
|
|
20250210,192700,1233039270,9470,9470,9470,9470,0
|
|
20250210,192600,1233039270,9470,9470,9470,9470,0
|
|
20250210,192500,1233039270,9470,9470,9470,9470,0
|
|
20250210,192400,1233039270,9470,9470,9470,9470,0
|
|
20250210,192300,1233039270,9470,9470,9470,9470,0
|
|
20250210,192200,1233039270,9470,9470,9470,9470,0
|
|
20250210,192100,1233039270,9470,9470,9470,9470,0
|
|
20250210,192000,1233039270,9470,9470,9470,9470,0
|
|
20250210,191900,1233039270,9470,9470,9470,9470,0
|
|
20250210,191800,1233039270,9470,9470,9470,9470,0
|
|
20250210,191700,1233039270,9470,9470,9470,9470,0
|
|
20250210,191600,1233039270,9470,9470,9470,9470,0
|
|
20250210,191500,1233039270,9470,9470,9470,9470,0
|
|
20250210,191400,1233039270,9470,9470,9470,9470,0
|
|
20250210,191300,1233039270,9470,9470,9470,9470,0
|
|
20250210,191200,1233039270,9470,9470,9470,9470,0
|
|
20250210,191100,1233039270,9470,9470,9470,9470,0
|
|
20250210,191000,1233039270,9470,9470,9470,9470,0
|
|
20250210,190900,1233039270,9470,9470,9470,9470,0
|
|
20250210,190800,1233039270,9470,9470,9470,9470,0
|
|
20250210,190700,1233039270,9470,9470,9470,9470,0
|
|
20250210,190600,1233039270,9470,9470,9470,9470,0
|
|
20250210,190500,1233039270,9470,9470,9470,9470,0
|
|
20250210,190400,1233039270,9470,9470,9470,9470,2363
|
|
20250210,190300,1233039270,9470,9470,9470,9470,0
|
|
20250210,190200,1233039270,9470,9470,9470,9470,0
|
|
20250210,190100,1233039270,9470,9470,9470,9470,0
|
|
20250210,190000,1233039270,9470,9470,9470,9470,0
|
|
20250210,185900,1233039270,9470,9470,9470,9470,0
|
|
20250210,185800,1233039270,9470,9470,9470,9470,0
|
|
20250210,185700,1233039270,9470,9470,9470,9470,0
|
|
20250210,185600,1233039270,9470,9470,9470,9470,0
|
|
20250210,185500,1233039270,9470,9470,9470,9470,0
|
|
20250210,185400,1233039270,9470,9470,9470,9470,0
|
|
20250210,185300,1233039270,9470,9470,9470,9470,0
|
|
20250210,185200,1233039270,9470,9470,9470,9470,0
|
|
20250210,185100,1233039270,9470,9470,9470,9470,0
|
|
20250210,185000,1233039270,9470,9470,9470,9470,0
|
|
20250210,184900,1233039270,9470,9470,9470,9470,0
|
|
20250210,184800,1233039270,9470,9470,9470,9470,0
|
|
20250210,184700,1233039270,9470,9470,9470,9470,0
|
|
20250210,184600,1233039270,9470,9470,9470,9470,0
|
|
20250210,184500,1233039270,9470,9470,9470,9470,0
|
|
20250210,184400,1233039270,9470,9470,9470,9470,0
|
|
20250210,184300,1233039270,9470,9470,9470,9470,0
|
|
20250210,184200,1233039270,9470,9470,9470,9470,0
|
|
20250210,184100,1233039270,9470,9470,9470,9470,0
|
|
20250210,184000,1233039270,9470,9470,9470,9470,0
|
|
20250210,183900,1233039270,9470,9470,9470,9470,0
|
|
20250210,183800,1233039270,9470,9470,9470,9470,0
|
|
20250210,183700,1233039270,9470,9470,9470,9470,0
|
|
20250210,183600,1233039270,9470,9470,9470,9470,0
|
|
20250210,183500,1233039270,9470,9470,9470,9470,0
|
|
20250210,183400,1233039270,9470,9470,9470,9470,2363
|
|
20250210,183300,1233039270,9470,9470,9470,9470,0
|
|
20250210,183200,1233039270,9470,9470,9470,9470,0
|
|
20250210,183100,1233039270,9470,9470,9470,9470,0
|
|
20250210,183000,1233039270,9470,9470,9470,9470,0
|
|
20250210,182900,1233039270,9470,9470,9470,9470,0
|
|
20250210,182800,1233039270,9470,9470,9470,9470,0
|
|
20250210,182700,1233039270,9470,9470,9470,9470,0
|
|
20250210,182600,1233039270,9470,9470,9470,9470,0
|
|
20250210,182500,1233039270,9470,9470,9470,9470,0
|
|
20250210,182400,1233039270,9470,9470,9470,9470,0
|
|
20250210,182300,1233039270,9470,9470,9470,9470,0
|
|
20250210,182200,1233039270,9470,9470,9470,9470,0
|
|
20250210,182100,1233039270,9470,9470,9470,9470,0
|
|
20250210,182000,1233039270,9470,9470,9470,9470,0
|
|
20250210,181900,1233039270,9470,9470,9470,9470,0
|
|
20250210,181800,1233039270,9470,9470,9470,9470,0
|
|
20250210,181700,1233039270,9470,9470,9470,9470,0
|
|
20250210,181600,1233039270,9470,9470,9470,9470,0
|
|
20250210,181500,1233039270,9470,9470,9470,9470,0
|
|
20250210,181400,1233039270,9470,9470,9470,9470,0
|
|
20250210,181300,1233039270,9470,9470,9470,9470,0
|
|
20250210,181200,1233039270,9470,9470,9470,9470,0
|
|
20250210,181100,1233039270,9470,9470,9470,9470,0
|
|
20250210,181000,1233039270,9470,9470,9470,9470,0
|
|
20250210,180900,1233039270,9470,9470,9470,9470,0
|
|
20250210,180800,1233039270,9470,9470,9470,9470,0
|
|
20250210,180700,1233039270,9470,9470,9470,9470,0
|
|
20250210,180600,1233039270,9470,9470,9470,9470,0
|
|
20250210,180500,1233039270,9470,9470,9470,9470,0
|
|
20250210,180400,1233039270,9470,9470,9470,9470,2363
|
|
20250210,180300,1233039270,9470,9470,9470,9470,0
|
|
20250210,180200,1233039270,9470,9470,9470,9470,0
|
|
20250210,180100,1233039270,9470,9470,9470,9470,0
|
|
20250210,180000,1233039270,9470,9470,9470,9470,0
|
|
20250210,175900,1233039270,9470,9470,9470,9470,0
|
|
20250210,175800,1233039270,9470,9470,9470,9470,0
|
|
20250210,175700,1233039270,9470,9470,9470,9470,0
|
|
20250210,175600,1233039270,9470,9470,9470,9470,0
|
|
20250210,175500,1233039270,9470,9470,9470,9470,0
|
|
20250210,175400,1233039270,9470,9470,9470,9470,0
|
|
20250210,175300,1233039270,9470,9470,9470,9470,0
|
|
20250210,175200,1233039270,9470,9470,9470,9470,0
|
|
20250210,175100,1233039270,9470,9470,9470,9470,0
|
|
20250210,175000,1233039270,9470,9470,9470,9470,0
|
|
20250210,174900,1233039270,9470,9470,9470,9470,0
|
|
20250210,174800,1233039270,9470,9470,9470,9470,0
|
|
20250210,174700,1233039270,9470,9470,9470,9470,0
|
|
20250210,174600,1233039270,9470,9470,9470,9470,0
|
|
20250210,174500,1233039270,9470,9470,9470,9470,0
|
|
20250210,174400,1233039270,9470,9470,9470,9470,0
|
|
20250210,174300,1233039270,9470,9470,9470,9470,0
|
|
20250210,174200,1233039270,9470,9470,9470,9470,0
|
|
20250210,174100,1233039270,9470,9470,9470,9470,0
|
|
20250210,174000,1233039270,9470,9470,9470,9470,0
|
|
20250210,173900,1233039270,9470,9470,9470,9470,0
|
|
20250210,173800,1233039270,9470,9470,9470,9470,0
|
|
20250210,173700,1233039270,9470,9470,9470,9470,0
|
|
20250210,173600,1233039270,9470,9470,9470,9470,0
|
|
20250210,173500,1233039270,9470,9470,9470,9470,0
|
|
20250210,173400,1233039270,9470,9470,9470,9470,2363
|
|
20250210,173300,1233039270,9470,9470,9470,9470,0
|
|
20250210,173200,1233039270,9470,9470,9470,9470,0
|
|
20250210,173100,1233039270,9470,9470,9470,9470,0
|
|
20250210,173000,1233039270,9470,9470,9470,9470,0
|
|
20250210,172900,1233039270,9470,9470,9470,9470,0
|
|
20250210,172800,1233039270,9470,9470,9470,9470,0
|
|
20250210,172700,1233039270,9470,9470,9470,9470,0
|
|
20250210,172600,1233039270,9470,9470,9470,9470,0
|
|
20250210,172500,1233039270,9470,9470,9470,9470,0
|
|
20250210,172400,1233039270,9470,9470,9470,9470,0
|
|
20250210,172300,1233039270,9470,9470,9470,9470,0
|
|
20250210,172200,1233039270,9470,9470,9470,9470,0
|
|
20250210,172100,1233039270,9470,9470,9470,9470,0
|
|
20250210,172000,1233039270,9470,9470,9470,9470,0
|
|
20250210,171900,1233039270,9470,9470,9470,9470,0
|
|
20250210,171800,1233039270,9470,9470,9470,9470,0
|
|
20250210,171700,1233039270,9470,9470,9470,9470,0
|
|
20250210,171600,1233039270,9470,9470,9470,9470,0
|
|
20250210,171500,1233039270,9470,9470,9470,9470,0
|
|
20250210,171400,1233039270,9470,9470,9470,9470,0
|
|
20250210,171300,1233039270,9470,9470,9470,9470,0
|
|
20250210,171200,1233039270,9470,9470,9470,9470,0
|
|
20250210,171100,1233039270,9470,9470,9470,9470,0
|
|
20250210,171000,1233039270,9470,9470,9470,9470,0
|
|
20250210,170900,1233039270,9470,9470,9470,9470,0
|
|
20250210,170800,1233039270,9470,9470,9470,9470,0
|
|
20250210,170700,1233039270,9470,9470,9470,9470,0
|
|
20250210,170600,1233039270,9470,9470,9470,9470,0
|
|
20250210,170500,1233039270,9470,9470,9470,9470,0
|
|
20250210,170400,1233039270,9470,9470,9470,9470,2363
|
|
20250210,170300,1233039270,9470,9470,9470,9470,0
|
|
20250210,170200,1233039270,9470,9470,9470,9470,0
|
|
20250210,170100,1233039270,9470,9470,9470,9470,0
|
|
20250210,170000,1233039270,9470,9470,9470,9470,0
|
|
20250210,165900,1233039270,9470,9470,9470,9470,0
|
|
20250210,165800,1233039270,9470,9470,9470,9470,0
|
|
20250210,165700,1233039270,9470,9470,9470,9470,0
|
|
20250210,165600,1233039270,9470,9470,9470,9470,0
|
|
20250210,165500,1233039270,9470,9470,9470,9470,0
|
|
20250210,165400,1233039270,9470,9470,9470,9470,0
|
|
20250210,165300,1233039270,9470,9470,9470,9470,0
|
|
20250210,165200,1233039270,9470,9470,9470,9470,0
|
|
20250210,165100,1233039270,9470,9470,9470,9470,0
|
|
20250210,165000,1233039270,9470,9470,9470,9470,0
|
|
20250210,164900,1233039270,9470,9470,9470,9470,0
|
|
20250210,164800,1233039270,9470,9470,9470,9470,0
|
|
20250210,164700,1233039270,9470,9470,9470,9470,0
|
|
20250210,164600,1233039270,9470,9470,9470,9470,0
|
|
20250210,164500,1233039270,9470,9470,9470,9470,0
|
|
20250210,164400,1233039270,9470,9470,9470,9470,0
|
|
20250210,164300,1233039270,9470,9470,9470,9470,0
|
|
20250210,164200,1233039270,9470,9470,9470,9470,0
|
|
20250210,164100,1233039270,9470,9470,9470,9470,0
|
|
20250210,164000,1233039270,9470,9470,9470,9470,0
|
|
20250210,163900,1233039270,9470,9470,9470,9470,0
|
|
20250210,163800,1233039270,9470,9470,9470,9470,0
|
|
20250210,163700,1233039270,9470,9470,9470,9470,0
|
|
20250210,163600,1233039270,9470,9470,9470,9470,0
|
|
20250210,163500,1233039270,9470,9470,9470,9470,0
|
|
20250210,163400,1233039270,9470,9470,9470,9470,2363
|
|
20250210,163300,1233039270,9470,9470,9470,9470,0
|
|
20250210,163200,1233039270,9470,9470,9470,9470,0
|
|
20250210,163100,1233039270,9470,9470,9470,9470,0
|
|
20250210,163000,1233039270,9470,9470,9470,9470,0
|
|
20250210,162900,1233039270,9470,9470,9470,9470,0
|
|
20250210,162800,1233039270,9470,9470,9470,9470,0
|
|
20250210,162700,1233039270,9470,9470,9470,9470,0
|
|
20250210,162600,1233039270,9470,9470,9470,9470,0
|
|
20250210,162500,1233039270,9470,9470,9470,9470,0
|
|
20250210,162400,1233039270,9470,9470,9470,9470,0
|
|
20250210,162300,1233039270,9470,9470,9470,9470,0
|
|
20250210,162200,1233039270,9470,9470,9470,9470,0
|
|
20250210,162100,1233039270,9470,9470,9470,9470,0
|
|
20250210,162000,1233039270,9470,9470,9470,9470,0
|
|
20250210,161900,1233039270,9470,9470,9470,9470,0
|
|
20250210,161800,1233039270,9470,9470,9470,9470,0
|
|
20250210,161700,1233039270,9470,9470,9470,9470,0
|
|
20250210,161600,1233039270,9470,9470,9470,9470,0
|
|
20250210,161500,1233039270,9470,9470,9470,9470,0
|
|
20250210,161400,1233039270,9470,9470,9470,9470,0
|
|
20250210,161300,1233039270,9470,9470,9470,9470,0
|
|
20250210,161200,1233039270,9470,9470,9470,9470,0
|
|
20250210,161100,1233039270,9470,9470,9470,9470,0
|
|
20250210,161000,1233039270,9470,9470,9470,9470,0
|
|
20250210,160900,1233039270,9470,9470,9470,9470,0
|
|
20250210,160800,1233039270,9470,9470,9470,9470,0
|
|
20250210,160700,1233039270,9470,9470,9470,9470,0
|
|
20250210,160600,1233039270,9470,9470,9470,9470,0
|
|
20250210,160500,1233039270,9470,9470,9470,9470,0
|
|
20250210,160400,1233039270,9470,9470,9470,9470,2363
|
|
20250210,160300,1233039270,9470,9470,9470,9470,0
|
|
20250210,160200,1233039270,9470,9470,9470,9470,0
|
|
20250210,160100,1233039270,9470,9470,9470,9470,0
|
|
20250210,160000,1233039270,9470,9470,9470,9470,0
|
|
20250210,155900,1233039270,9470,9470,9470,9470,0
|
|
20250210,155800,1233039270,9470,9470,9470,9470,0
|
|
20250210,155700,1233039270,9470,9470,9470,9470,0
|
|
20250210,155600,1233039270,9470,9470,9470,9470,0
|
|
20250210,155500,1233039270,9470,9470,9470,9470,0
|
|
20250210,155400,1233039270,9470,9470,9470,9470,0
|
|
20250210,155300,1233039270,9470,9470,9470,9470,0
|
|
20250210,155200,1233039270,9470,9470,9470,9470,0
|
|
20250210,155100,1233039270,9470,9470,9470,9470,0
|
|
20250210,155000,1233039270,9470,9470,9470,9470,0
|
|
20250210,154900,1233039270,9470,9470,9470,9470,0
|
|
20250210,154800,1233039270,9470,9470,9470,9470,0
|
|
20250210,154700,1233039270,9470,9470,9470,9470,0
|
|
20250210,154600,1233039270,9470,9470,9470,9470,0
|
|
20250210,154500,1233039270,9470,9470,9470,9470,0
|
|
20250210,154400,1233039270,9470,9470,9470,9470,0
|
|
20250210,154300,1233039270,9470,9470,9470,9470,0
|
|
20250210,154200,1233039270,9470,9470,9470,9470,0
|
|
20250210,154100,1233039270,9470,9470,9470,9470,0
|
|
20250210,154000,1233039270,9470,9470,9470,9470,0
|
|
20250210,153900,1233039270,9470,9470,9470,9470,0
|
|
20250210,153800,1233039270,9470,9470,9470,9470,0
|
|
20250210,153700,1233039270,9470,9470,9470,9470,0
|
|
20250210,153600,1233039270,9470,9470,9470,9470,0
|
|
20250210,153500,1233039270,9470,9470,9470,9470,0
|
|
20250210,153400,1233039270,9470,9470,9470,9470,2363
|
|
20250210,153300,1233039270,9470,9470,9470,9470,0
|
|
20250210,153200,1233039270,9470,9470,9470,9470,0
|
|
20250210,153100,1233039270,9470,9470,9470,9470,0
|
|
20250210,153000,1233039270,9470,9470,9470,9470,2363
|
|
20250210,152900,1210661660,9470,9470,9470,9470,0
|
|
20250210,152800,1210661660,9470,9470,9470,9470,0
|
|
20250210,152700,1210661660,9470,9470,9470,9470,0
|
|
20250210,152600,1210661660,9470,9470,9470,9470,0
|
|
20250210,152500,1210661660,9470,9470,9470,9470,0
|
|
20250210,152400,1210661660,9470,9470,9470,9470,0
|
|
20250210,152300,1210661660,9470,9470,9470,9470,0
|
|
20250210,152200,1210661660,9470,9470,9470,9470,0
|
|
20250210,152100,1210661660,9470,9470,9470,9470,0
|
|
20250210,152000,1210661660,9470,9470,9470,9470,0
|
|
20250210,151900,1210661660,9470,9470,9470,9470,315
|
|
20250210,151800,1207678610,9470,9450,9470,9450,438
|
|
20250210,151700,1203530770,9480,9440,9480,9440,5668
|
|
20250210,151600,1149930170,9430,9450,9450,9430,13
|
|
20250210,151500,1149807460,9430,9430,9430,9430,123
|
|
20250210,151400,1148647570,9430,9430,9430,9430,35
|
|
20250210,151300,1148317520,9430,9420,9450,9420,113
|
|
20250210,151200,1147251090,9420,9450,9450,9420,170
|
|
20250210,151100,1145644980,9420,9440,9450,9420,615
|
|
20250210,151000,1139837140,9420,9420,9420,9420,1
|
|
20250210,150900,1139827720,9420,9420,9420,9420,0
|
|
20250210,150800,1139827720,9420,9440,9440,9420,98
|
|
20250210,150700,1138902710,9430,9430,9430,9430,90
|
|
20250210,150600,1138054010,9410,9410,9410,9410,0
|
|
20250210,150500,1138054010,9410,9410,9410,9410,32
|
|
20250210,150400,1137752890,9400,9430,9430,9400,185
|
|
20250210,150300,1136009760,9430,9430,9430,9430,0
|
|
20250210,150200,1136009760,9430,9450,9450,9430,14
|
|
20250210,150100,1135877640,9430,9450,9450,9430,66
|
|
20250210,150000,1135254920,9440,9450,9450,9440,428
|
|
20250210,145900,1131210670,9450,9450,9460,9450,596
|
|
20250210,145800,1125572740,9440,9440,9440,9440,0
|
|
20250210,145700,1125572740,9440,9440,9450,9420,3240
|
|
20250210,145600,1094976010,9440,9430,9440,9430,950
|
|
20250210,145500,1086010430,9430,9430,9430,9430,1
|
|
20250210,145400,1086001000,9440,9420,9440,9420,101
|
|
20250210,145300,1085049560,9420,9420,9420,9420,0
|
|
20250210,145200,1085049560,9420,9420,9420,9420,311
|
|
20250210,145100,1082119940,9420,9420,9420,9420,17
|
|
20250210,145000,1081959800,9430,9430,9430,9430,0
|
|
20250210,144900,1081959800,9430,9430,9430,9430,100
|
|
20250210,144800,1081016800,9440,9420,9440,9420,823
|
|
20250210,144700,1073253790,9440,9420,9440,9410,381
|
|
20250210,144600,1069666050,9440,9430,9440,9410,555
|
|
20250210,144500,1064442020,9420,9440,9450,9420,640
|
|
20250210,144400,1058401120,9420,9420,9420,9420,140
|
|
20250210,144300,1057082320,9420,9420,9420,9410,731
|
|
20250210,144200,1050198300,9450,9450,9450,9450,0
|
|
20250210,144100,1050198300,9450,9440,9450,9420,382
|
|
20250210,144000,1046599110,9420,9420,9420,9420,227
|
|
20250210,143900,1044460770,9420,9420,9420,9420,27
|
|
20250210,143800,1044206430,9440,9440,9440,9440,0
|
|
20250210,143700,1044206430,9440,9450,9460,9440,552
|
|
20250210,143600,1038990030,9450,9450,9450,9450,0
|
|
20250210,143500,1038990030,9450,9450,9450,9450,204
|
|
20250210,143400,1037062230,9460,9460,9460,9460,0
|
|
20250210,143300,1037062230,9460,9460,9460,9460,0
|
|
20250210,143200,1037062230,9460,9460,9460,9460,0
|
|
20250210,143100,1037062230,9460,9460,9460,9460,0
|
|
20250210,143000,1037062230,9460,9420,9460,9420,5912
|
|
20250210,142900,981259230,9420,9380,9420,9380,67
|
|
20250210,142800,980629970,9420,9420,9420,9420,23
|
|
20250210,142700,980413310,9380,9390,9390,9380,1091
|
|
20250210,142600,970178080,9390,9390,9390,9390,0
|
|
20250210,142500,970178080,9390,9390,9390,9390,0
|
|
20250210,142400,970178080,9390,9400,9400,9390,109
|
|
20250210,142300,969154550,9390,9420,9420,9390,22
|
|
20250210,142200,968947340,9390,9390,9390,9390,373
|
|
20250210,142100,965444870,9390,9400,9400,9390,4
|
|
20250210,142000,965407280,9400,9410,9410,9400,513
|
|
20250210,141900,960581950,9430,9410,9430,9410,762
|
|
20250210,141800,953398560,9430,9400,9430,9400,12
|
|
20250210,141700,953285460,9430,9430,9430,9430,10
|
|
20250210,141600,953191160,9400,9410,9420,9400,77
|
|
20250210,141500,952467100,9410,9410,9410,9410,1
|
|
20250210,141400,952457690,9410,9420,9420,9400,57
|
|
20250210,141300,951921140,9430,9420,9430,9420,257
|
|
20250210,141200,949500190,9400,9400,9400,9400,57
|
|
20250210,141100,948964390,9380,9400,9400,9380,666
|
|
20250210,141000,942714050,9430,9430,9430,9430,0
|
|
20250210,140900,942714050,9430,9420,9430,9400,33
|
|
20250210,140800,942403110,9400,9400,9400,9400,0
|
|
20250210,140700,942403110,9400,9390,9400,9390,37
|
|
20250210,140600,942055640,9390,9390,9390,9390,2
|
|
20250210,140500,942036860,9430,9380,9430,9380,23
|
|
20250210,140400,941820620,9440,9430,9440,9430,170
|
|
20250210,140300,940216010,9430,9430,9430,9430,16
|
|
20250210,140200,940065130,9440,9440,9440,9440,83
|
|
20250210,140100,939281610,9440,9440,9440,9440,0
|
|
20250210,140000,939281610,9440,9420,9440,9420,367
|
|
20250210,135900,935820910,9380,9380,9430,9380,130
|
|
20250210,135800,934600230,9420,9420,9420,9370,102
|
|
20250210,135700,933640380,9420,9420,9420,9420,0
|
|
20250210,135600,933640380,9420,9420,9420,9420,0
|
|
20250210,135500,933640380,9420,9370,9420,9360,139
|
|
20250210,135400,932337040,9370,9370,9370,9370,0
|
|
20250210,135300,932337040,9370,9400,9400,9370,872
|
|
20250210,135200,924142380,9420,9390,9420,9390,531
|
|
20250210,135100,919155990,9420,9410,9420,9410,160
|
|
20250210,135000,917649760,9410,9410,9410,9410,60
|
|
20250210,134900,917085160,9420,9420,9420,9420,24
|
|
20250210,134800,916859080,9430,9430,9430,9430,27
|
|
20250210,134700,916604470,9430,9430,9430,9430,0
|
|
20250210,134600,916604470,9430,9430,9430,9430,0
|
|
20250210,134500,916604470,9430,9430,9430,9430,0
|
|
20250210,134400,916604470,9430,9430,9430,9430,0
|
|
20250210,134300,916604470,9430,9430,9430,9430,0
|
|
20250210,134200,916604470,9430,9430,9430,9430,0
|
|
20250210,134100,916604470,9430,9430,9430,9430,0
|
|
20250210,134000,916604470,9430,9430,9430,9430,10
|
|
20250210,133900,916510170,9430,9420,9430,9370,64
|
|
20250210,133800,915907320,9420,9410,9420,9410,60
|
|
20250210,133700,915342690,9410,9360,9410,9360,125
|
|
20250210,133600,914172590,9360,9400,9430,9360,320
|
|
20250210,133500,911168900,9380,9380,9380,9380,218
|
|
20250210,133400,909124060,9380,9380,9400,9380,354
|
|
20250210,133300,905803080,9380,9380,9380,9380,4
|
|
20250210,133200,905765560,9390,9390,9390,9390,100
|
|
20250210,133100,904826560,9430,9430,9430,9430,0
|
|
20250210,133000,904826560,9430,9430,9430,9430,0
|
|
20250210,132900,904826560,9430,9400,9430,9400,10
|
|
20250210,132800,904732410,9390,9390,9390,9390,2
|
|
20250210,132700,904713630,9390,9410,9410,9390,5
|
|
20250210,132600,904666600,9390,9430,9430,9390,3094
|
|
20250210,132500,875577810,9440,9440,9440,9440,0
|
|
20250210,132400,875577810,9440,9440,9440,9440,0
|
|
20250210,132300,875577810,9440,9440,9440,9440,0
|
|
20250210,132200,875577810,9440,9440,9440,9440,1
|
|
20250210,132100,875568370,9440,9440,9440,9440,0
|
|
20250210,132000,875568370,9440,9440,9440,9440,6
|
|
20250210,131900,875511730,9430,9440,9440,9430,312
|
|
20250210,131800,872567570,9440,9440,9440,9440,212
|
|
20250210,131700,870566290,9410,9440,9440,9410,1073
|
|
20250210,131600,860439360,9440,9440,9440,9440,301
|
|
20250210,131500,857597920,9440,9410,9440,9400,13
|
|
20250210,131400,857475560,9440,9440,9440,9440,0
|
|
20250210,131300,857475560,9440,9410,9440,9410,4
|
|
20250210,131200,857437860,9410,9410,9410,9410,64
|
|
20250210,131100,856835620,9410,9420,9420,9410,100
|
|
20250210,131000,855894240,9430,9430,9440,9430,706
|
|
20250210,130900,849230140,9440,9440,9440,9440,0
|
|
20250210,130800,849230140,9440,9440,9440,9440,0
|
|
20250210,130700,849230140,9440,9440,9440,9440,0
|
|
20250210,130600,849230140,9440,9440,9440,9440,0
|
|
20250210,130500,849230140,9440,9440,9440,9440,0
|
|
20250210,130400,849230140,9440,9440,9440,9440,0
|
|
20250210,130300,849230140,9440,9440,9440,9440,0
|
|
20250210,130200,849230140,9440,9440,9440,9440,0
|
|
20250210,130100,849230140,9440,9440,9440,9440,0
|
|
20250210,130000,849230140,9440,9440,9440,9440,1546
|
|
20250210,125900,834635900,9450,9450,9450,9450,0
|
|
20250210,125800,834635900,9450,9450,9450,9450,66
|
|
20250210,125700,834012200,9440,9440,9440,9440,0
|
|
20250210,125600,834012200,9440,9440,9440,9440,0
|
|
20250210,125500,834012200,9440,9430,9440,9430,70
|
|
20250210,125400,833351600,9430,9430,9430,9430,0
|
|
20250210,125300,833351600,9430,9440,9440,9430,561
|
|
20250210,125200,828060170,9450,9450,9450,9450,343
|
|
20250210,125100,824818820,9450,9450,9450,9450,10
|
|
20250210,125000,824724320,9440,9440,9440,9440,0
|
|
20250210,124900,824724320,9440,9460,9460,9440,211
|
|
20250210,124800,822728480,9450,9450,9450,9450,1
|
|
20250210,124700,822719030,9470,9470,9470,9470,1
|
|
20250210,124600,822709560,9470,9470,9470,9470,1
|
|
20250210,124500,822700090,9440,9430,9470,9430,110
|
|
20250210,124400,821659690,9430,9430,9430,9430,300
|
|
20250210,124300,818830690,9440,9440,9440,9440,111
|
|
20250210,124200,817782850,9440,9450,9450,9440,124
|
|
20250210,124100,816612050,9480,9480,9480,9480,0
|
|
20250210,124000,816612050,9480,9480,9480,9480,0
|
|
20250210,123900,816612050,9480,9480,9480,9480,10
|
|
20250210,123800,816517250,9480,9470,9480,9470,105
|
|
20250210,123700,815522850,9440,9450,9450,9440,104
|
|
20250210,123600,814540070,9480,9460,9480,9450,169
|
|
20250210,123500,812941720,9480,9490,9490,9460,814
|
|
20250210,123400,805226930,9490,9410,9490,9410,7875
|
|
20250210,123300,730943520,9410,9400,9410,9400,66
|
|
20250210,123200,730322720,9390,9390,9390,9390,3
|
|
20250210,123100,730294550,9390,9400,9400,9390,11
|
|
20250210,123000,730191250,9400,9390,9400,9390,202
|
|
20250210,122900,728294450,9360,9360,9360,9360,0
|
|
20250210,122800,728294450,9360,9360,9360,9360,3
|
|
20250210,122700,728266370,9350,9350,9350,9350,0
|
|
20250210,122600,728266370,9350,9350,9350,9350,0
|
|
20250210,122500,728266370,9350,9360,9360,9350,109
|
|
20250210,122400,727246220,9360,9360,9360,9360,0
|
|
20250210,122300,727246220,9360,9410,9410,9360,52
|
|
20250210,122200,726757100,9350,9350,9350,9350,0
|
|
20250210,122100,726757100,9350,9360,9360,9350,363
|
|
20250210,122000,723362070,9360,9390,9390,9360,126
|
|
20250210,121900,722180450,9370,9370,9370,9370,0
|
|
20250210,121800,722180450,9370,9370,9370,9370,0
|
|
20250210,121700,722180450,9370,9370,9370,9370,429
|
|
20250210,121600,718160720,9370,9370,9370,9370,152
|
|
20250210,121500,716736480,9370,9390,9390,9370,1579
|
|
20250210,121400,701928100,9390,9390,9390,9390,50
|
|
20250210,121300,701458600,9390,9400,9400,9390,120
|
|
20250210,121200,700331600,9400,9400,9400,9400,200
|
|
20250210,121100,698451600,9400,9420,9420,9400,557
|
|
20250210,121000,693210370,9420,9420,9420,9420,0
|
|
20250210,120900,693210370,9420,9420,9420,9420,209
|
|
20250210,120800,691241590,9430,9430,9430,9430,11
|
|
20250210,120700,691137860,9430,9440,9440,9430,183
|
|
20250210,120600,689411990,9440,9430,9440,9430,7
|
|
20250210,120500,689345960,9430,9430,9430,9430,1
|
|
20250210,120400,689336530,9430,9440,9440,9430,546
|
|
20250210,120300,684187740,9450,9430,9460,9430,144
|
|
20250210,120200,682829770,9430,9430,9430,9430,162
|
|
20250210,120100,681302110,9420,9420,9420,9420,0
|
|
20250210,120000,681302110,9420,9420,9420,9420,0
|
|
20250210,115900,681302110,9420,9420,9420,9420,0
|
|
20250210,115800,681302110,9420,9420,9420,9420,0
|
|
20250210,115700,681302110,9420,9420,9420,9420,0
|
|
20250210,115600,681302110,9420,9420,9420,9420,0
|
|
20250210,115500,681302110,9420,9420,9420,9420,1
|
|
20250210,115400,681292690,9420,9420,9420,9420,0
|
|
20250210,115300,681292690,9420,9420,9420,9420,0
|
|
20250210,115200,681292690,9420,9420,9420,9420,150
|
|
20250210,115100,679879690,9420,9420,9420,9420,41
|
|
20250210,115000,679493470,9430,9430,9430,9430,5
|
|
20250210,114900,679446320,9440,9440,9440,9440,38
|
|
20250210,114800,679087600,9450,9450,9450,9450,0
|
|
20250210,114700,679087600,9450,9460,9460,9440,222
|
|
20250210,114600,676988690,9450,9440,9450,9440,212
|
|
20250210,114500,674986290,9440,9440,9440,9440,0
|
|
20250210,114400,674986290,9440,9440,9440,9440,3
|
|
20250210,114300,674957970,9460,9460,9460,9460,110
|
|
20250210,114200,673917370,9440,9470,9470,9440,46
|
|
20250210,114100,673481900,9440,9440,9440,9440,0
|
|
20250210,114000,673481900,9440,9440,9440,9440,0
|
|
20250210,113900,673481900,9440,9460,9470,9440,217
|
|
20250210,113800,671428530,9470,9470,9470,9470,0
|
|
20250210,113700,671428530,9470,9470,9470,9470,80
|
|
20250210,113600,670670930,9470,9440,9470,9440,1347
|
|
20250210,113500,657954840,9430,9430,9430,9430,113
|
|
20250210,113400,656889250,9410,9410,9410,9410,0
|
|
20250210,113300,656889250,9410,9410,9410,9410,0
|
|
20250210,113200,656889250,9410,9410,9410,9400,878
|
|
20250210,113100,648627920,9410,9410,9410,9410,54
|
|
20250210,113000,648119780,9410,9430,9430,9410,197
|
|
20250210,112900,646263860,9430,9440,9440,9430,17
|
|
20250210,112800,646103420,9420,9420,9420,9420,0
|
|
20250210,112700,646103420,9420,9440,9440,9420,22
|
|
20250210,112600,645895780,9420,9440,9440,9420,467
|
|
20250210,112500,641487360,9470,9450,9470,9440,445
|
|
20250210,112400,637282320,9450,9450,9450,9450,0
|
|
20250210,112300,637282320,9450,9470,9470,9450,3
|
|
20250210,112200,637253930,9440,9440,9440,9440,5
|
|
20250210,112100,637206730,9440,9460,9480,9440,1096
|
|
20250210,112000,626829780,9470,9450,9470,9440,794
|
|
20250210,111900,619326170,9460,9470,9470,9460,20
|
|
20250210,111800,619136860,9470,9470,9470,9470,0
|
|
20250210,111700,619136860,9470,9460,9470,9460,39
|
|
20250210,111600,618767800,9470,9470,9470,9470,2
|
|
20250210,111500,618748860,9440,9480,9480,9440,1145
|
|
20250210,111400,607925830,9480,9480,9480,9480,13
|
|
20250210,111300,607802590,9480,9410,9490,9410,2534
|
|
20250210,111200,583820400,9440,9410,9440,9410,1032
|
|
20250210,111100,574093210,9380,9410,9410,9380,115
|
|
20250210,111000,573013860,9410,9380,9420,9380,114
|
|
20250210,110900,571940380,9420,9420,9420,9420,11
|
|
20250210,110800,571836760,9380,9380,9380,9380,0
|
|
20250210,110700,571836760,9380,9410,9410,9380,107
|
|
20250210,110600,570830100,9410,9370,9410,9370,53
|
|
20250210,110500,570333450,9410,9410,9410,9410,51
|
|
20250210,110400,569853540,9380,9370,9380,9370,391
|
|
20250210,110300,566189820,9370,9430,9430,9370,323
|
|
20250210,110200,563155900,9430,9420,9430,9420,199
|
|
20250210,110100,561279550,9420,9440,9440,9420,218
|
|
20250210,110000,559221990,9420,9400,9430,9400,878
|
|
20250210,105900,550954900,9400,9400,9400,9400,201
|
|
20250210,105800,549065500,9370,9370,9370,9370,0
|
|
20250210,105700,549065500,9370,9370,9370,9370,0
|
|
20250210,105600,549065500,9370,9380,9380,9370,12
|
|
20250210,105500,548952990,9390,9390,9390,9390,0
|
|
20250210,105400,548952990,9390,9390,9390,9390,0
|
|
20250210,105300,548952990,9390,9410,9410,9390,105
|
|
20250210,105200,547964980,9410,9410,9410,9410,1
|
|
20250210,105100,547955570,9360,9360,9360,9360,0
|
|
20250210,105000,547955570,9360,9410,9410,9360,11
|
|
20250210,104900,547852110,9360,9380,9380,9360,412
|
|
20250210,104800,543989940,9380,9430,9440,9380,80
|
|
20250210,104700,543235120,9370,9370,9370,9370,0
|
|
20250210,104600,543235120,9370,9370,9370,9370,0
|
|
20250210,104500,543235120,9370,9370,9370,9370,0
|
|
20250210,104400,543235120,9370,9370,9370,9370,21
|
|
20250210,104300,543038350,9360,9360,9360,9360,19
|
|
20250210,104200,542860510,9380,9380,9380,9380,1204
|
|
20250210,104100,531566990,9380,9430,9430,9380,1601
|
|
20250210,104000,516483560,9430,9430,9430,9430,3
|
|
20250210,103900,516455270,9430,9430,9430,9430,1
|
|
20250210,103800,516445840,9430,9400,9430,9400,326
|
|
20250210,103700,513377000,9450,9470,9470,9450,3
|
|
20250210,103600,513348610,9470,9420,9470,9410,433
|
|
20250210,103500,509270860,9420,9430,9470,9420,195
|
|
20250210,103400,507430890,9420,9420,9420,9420,5
|
|
20250210,103300,507383790,9470,9410,9470,9410,17
|
|
20250210,103200,507223340,9470,9470,9470,9470,0
|
|
20250210,103100,507223340,9470,9470,9470,9470,0
|
|
20250210,103000,507223340,9470,9470,9470,9470,0
|
|
20250210,102900,507223340,9470,9440,9470,9440,400
|
|
20250210,102800,503443460,9370,9380,9420,9370,425
|
|
20250210,102700,499449020,9380,9450,9450,9380,58
|
|
20250210,102600,498901340,9380,9420,9450,9380,43
|
|
20250210,102500,498496010,9420,9400,9420,9380,1140
|
|
20250210,102400,487790050,9400,9430,9430,9400,2094
|
|
20250210,102300,468083600,9430,9430,9430,9430,16
|
|
20250210,102200,467932720,9430,9480,9480,9430,1771
|
|
20250210,102100,451150890,9420,9470,9480,9420,91
|
|
20250210,102000,450288880,9400,9470,9470,9400,3381
|
|
20250210,101900,418423960,9470,9490,9490,9470,1220
|
|
20250210,101800,406849980,9490,9490,9520,9490,1139
|
|
20250210,101700,396021230,9510,9490,9510,9450,2171
|
|
20250210,101600,375416750,9480,9440,9480,9410,2132
|
|
20250210,101500,355245200,9440,9370,9440,9320,3573
|
|
20250210,101400,321655310,9360,9350,9360,9350,1433
|
|
20250210,101300,308250950,9340,9340,9340,9340,150
|
|
20250210,101200,306849950,9340,9340,9340,9340,50
|
|
20250210,101100,306382950,9340,9340,9340,9340,0
|
|
20250210,101000,306382950,9340,9340,9340,9330,812
|
|
20250210,100900,298801370,9340,9320,9340,9310,1439
|
|
20250210,100800,285376770,9320,9320,9320,9320,0
|
|
20250210,100700,285376770,9320,9320,9320,9310,102
|
|
20250210,100600,284426180,9320,9320,9320,9320,0
|
|
20250210,100500,284426180,9320,9320,9320,9320,0
|
|
20250210,100400,284426180,9320,9320,9320,9320,1
|
|
20250210,100300,284416860,9310,9330,9330,9310,54
|
|
20250210,100200,283913110,9330,9330,9330,9260,420
|
|
20250210,100100,279995520,9330,9290,9330,9290,1539
|
|
20250210,100000,265669860,9250,9250,9250,9250,0
|
|
20250210,095900,265669860,9250,9250,9250,9250,15
|
|
20250210,095800,265531110,9250,9260,9290,9250,351
|
|
20250210,095700,262270500,9230,9230,9230,9230,0
|
|
20250210,095600,262270500,9230,9230,9230,9230,0
|
|
20250210,095500,262270500,9230,9300,9300,9230,45
|
|
20250210,095400,261853680,9230,9290,9290,9230,21
|
|
20250210,095300,261658650,9290,9290,9290,9290,1
|
|
20250210,095200,261649360,9280,9270,9280,9270,32
|
|
20250210,095100,261352460,9200,9250,9280,9180,877
|
|
20250210,095000,253229230,9250,9230,9250,9180,542
|
|
20250210,094900,248223130,9170,9170,9170,9170,0
|
|
20250210,094800,248223130,9170,9220,9230,9170,50
|
|
20250210,094700,247762060,9220,9210,9220,9150,111
|
|
20250210,094600,246739230,9210,9210,9210,9210,162
|
|
20250210,094500,245247210,9200,9190,9200,9190,285
|
|
20250210,094400,242627240,9130,9130,9130,9130,30
|
|
20250210,094300,242353340,9200,9170,9200,9170,287
|
|
20250210,094200,239716390,9170,9160,9200,9160,885
|
|
20250210,094100,231582810,9110,9110,9110,9110,0
|
|
20250210,094000,231582810,9110,9140,9140,9110,55
|
|
20250210,093900,231080260,9100,9110,9110,9100,402
|
|
20250210,093800,227418370,9110,9190,9190,9110,107
|
|
20250210,093700,226435600,9190,9170,9190,9170,769
|
|
20250210,093600,219374980,9170,9130,9170,9120,1365
|
|
20250210,093500,206888010,9120,9120,9120,9120,40
|
|
20250210,093400,206523210,9120,9120,9120,9120,0
|
|
20250210,093300,206523210,9120,9120,9120,9120,12
|
|
20250210,093200,206413770,9120,9120,9120,9120,100
|
|
20250210,093100,205501770,9140,9140,9140,9140,0
|
|
20250210,093000,205501770,9140,9140,9140,9140,0
|
|
20250210,092900,205501770,9140,9140,9140,9140,0
|
|
20250210,092800,205501770,9140,9090,9140,9080,361
|
|
20250210,092700,202206230,9100,9110,9110,9100,2
|
|
20250210,092600,202188020,9080,9080,9080,9080,623
|
|
20250210,092500,196531180,9070,9110,9110,9070,4240
|
|
20250210,092400,157929770,9110,9120,9120,9110,111
|
|
20250210,092300,156917560,9110,9130,9130,9110,278
|
|
20250210,092200,154381820,9120,9120,9130,9110,606
|
|
20250210,092100,148852110,9120,9120,9120,9110,81
|
|
20250210,092000,148114160,9130,9130,9130,9130,1
|
|
20250210,091900,148105030,9130,9130,9130,9130,68
|
|
20250210,091800,147484190,9130,9130,9130,9130,0
|
|
20250210,091700,147484190,9130,9110,9130,9110,999
|
|
20250210,091600,138383230,9130,9090,9130,9090,1256
|
|
20250210,091500,126939610,9060,9060,9060,9060,0
|
|
20250210,091400,126939610,9060,9090,9100,9060,213
|
|
20250210,091300,125005130,9090,9080,9090,9060,847
|
|
20250210,091200,117325040,9090,9090,9090,9090,100
|
|
20250210,091100,116416040,9080,9090,9110,9080,179
|
|
20250210,091000,114789790,9090,9100,9100,9090,120
|
|
20250210,090900,113698200,9110,9100,9110,9100,111
|
|
20250210,090800,112688000,9060,9080,9080,9060,940
|
|
20250210,090700,104164380,9090,9090,9090,9090,138
|
|
20250210,090600,102909960,9140,9090,9140,9090,4
|
|
20250210,090500,102873550,9090,9090,9090,9090,16
|
|
20250210,090400,102728110,9100,9140,9140,9100,201
|
|
20250210,090300,100898970,9090,9180,9180,9040,7865
|
|
20250210,090200,29133410,9180,9190,9270,9180,512
|
|
20250210,090100,24431200,9180,9180,9180,9170,13
|
|
20250210,090000,24311930,9160,9250,9290,9160,2282
|