667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,200400,890657660,8760,8760,8760,8760,764
|
|
20250205,200300,890657660,8760,8760,8760,8760,0
|
|
20250205,200200,890657660,8760,8760,8760,8760,0
|
|
20250205,200100,890657660,8760,8760,8760,8760,0
|
|
20250205,200000,890657660,8760,8760,8760,8760,0
|
|
20250205,195900,890657660,8760,8760,8760,8760,0
|
|
20250205,195800,890657660,8760,8760,8760,8760,0
|
|
20250205,195700,890657660,8760,8760,8760,8760,0
|
|
20250205,195600,890657660,8760,8760,8760,8760,0
|
|
20250205,195500,890657660,8760,8760,8760,8760,0
|
|
20250205,195400,890657660,8760,8760,8760,8760,0
|
|
20250205,195300,890657660,8760,8760,8760,8760,0
|
|
20250205,195200,890657660,8760,8760,8760,8760,0
|
|
20250205,195100,890657660,8760,8760,8760,8760,0
|
|
20250205,195000,890657660,8760,8760,8760,8760,0
|
|
20250205,194900,890657660,8760,8760,8760,8760,0
|
|
20250205,194800,890657660,8760,8760,8760,8760,0
|
|
20250205,194700,890657660,8760,8760,8760,8760,0
|
|
20250205,194600,890657660,8760,8760,8760,8760,0
|
|
20250205,194500,890657660,8760,8760,8760,8760,0
|
|
20250205,194400,890657660,8760,8760,8760,8760,0
|
|
20250205,194300,890657660,8760,8760,8760,8760,0
|
|
20250205,194200,890657660,8760,8760,8760,8760,0
|
|
20250205,194100,890657660,8760,8760,8760,8760,0
|
|
20250205,194000,890657660,8760,8760,8760,8760,0
|
|
20250205,193900,890657660,8760,8760,8760,8760,0
|
|
20250205,193800,890657660,8760,8760,8760,8760,0
|
|
20250205,193700,890657660,8760,8760,8760,8760,0
|
|
20250205,193600,890657660,8760,8760,8760,8760,0
|
|
20250205,193500,890657660,8760,8760,8760,8760,0
|
|
20250205,193400,890657660,8760,8760,8760,8760,764
|
|
20250205,193300,890657660,8760,8760,8760,8760,0
|
|
20250205,193200,890657660,8760,8760,8760,8760,0
|
|
20250205,193100,890657660,8760,8760,8760,8760,0
|
|
20250205,193000,890657660,8760,8760,8760,8760,0
|
|
20250205,192900,890657660,8760,8760,8760,8760,0
|
|
20250205,192800,890657660,8760,8760,8760,8760,0
|
|
20250205,192700,890657660,8760,8760,8760,8760,0
|
|
20250205,192600,890657660,8760,8760,8760,8760,0
|
|
20250205,192500,890657660,8760,8760,8760,8760,0
|
|
20250205,192400,890657660,8760,8760,8760,8760,0
|
|
20250205,192300,890657660,8760,8760,8760,8760,0
|
|
20250205,192200,890657660,8760,8760,8760,8760,0
|
|
20250205,192100,890657660,8760,8760,8760,8760,0
|
|
20250205,192000,890657660,8760,8760,8760,8760,0
|
|
20250205,191900,890657660,8760,8760,8760,8760,0
|
|
20250205,191800,890657660,8760,8760,8760,8760,0
|
|
20250205,191700,890657660,8760,8760,8760,8760,0
|
|
20250205,191600,890657660,8760,8760,8760,8760,0
|
|
20250205,191500,890657660,8760,8760,8760,8760,0
|
|
20250205,191400,890657660,8760,8760,8760,8760,0
|
|
20250205,191300,890657660,8760,8760,8760,8760,0
|
|
20250205,191200,890657660,8760,8760,8760,8760,0
|
|
20250205,191100,890657660,8760,8760,8760,8760,0
|
|
20250205,191000,890657660,8760,8760,8760,8760,0
|
|
20250205,190900,890657660,8760,8760,8760,8760,0
|
|
20250205,190800,890657660,8760,8760,8760,8760,0
|
|
20250205,190700,890657660,8760,8760,8760,8760,0
|
|
20250205,190600,890657660,8760,8760,8760,8760,0
|
|
20250205,190500,890657660,8760,8760,8760,8760,0
|
|
20250205,190400,890657660,8760,8760,8760,8760,764
|
|
20250205,190300,890657660,8760,8760,8760,8760,0
|
|
20250205,190200,890657660,8760,8760,8760,8760,0
|
|
20250205,190100,890657660,8760,8760,8760,8760,0
|
|
20250205,190000,890657660,8760,8760,8760,8760,0
|
|
20250205,185900,890657660,8760,8760,8760,8760,0
|
|
20250205,185800,890657660,8760,8760,8760,8760,0
|
|
20250205,185700,890657660,8760,8760,8760,8760,0
|
|
20250205,185600,890657660,8760,8760,8760,8760,0
|
|
20250205,185500,890657660,8760,8760,8760,8760,0
|
|
20250205,185400,890657660,8760,8760,8760,8760,0
|
|
20250205,185300,890657660,8760,8760,8760,8760,0
|
|
20250205,185200,890657660,8760,8760,8760,8760,0
|
|
20250205,185100,890657660,8760,8760,8760,8760,0
|
|
20250205,185000,890657660,8760,8760,8760,8760,0
|
|
20250205,184900,890657660,8760,8760,8760,8760,0
|
|
20250205,184800,890657660,8760,8760,8760,8760,0
|
|
20250205,184700,890657660,8760,8760,8760,8760,0
|
|
20250205,184600,890657660,8760,8760,8760,8760,0
|
|
20250205,184500,890657660,8760,8760,8760,8760,0
|
|
20250205,184400,890657660,8760,8760,8760,8760,0
|
|
20250205,184300,890657660,8760,8760,8760,8760,0
|
|
20250205,184200,890657660,8760,8760,8760,8760,0
|
|
20250205,184100,890657660,8760,8760,8760,8760,0
|
|
20250205,184000,890657660,8760,8760,8760,8760,0
|
|
20250205,183900,890657660,8760,8760,8760,8760,0
|
|
20250205,183800,890657660,8760,8760,8760,8760,0
|
|
20250205,183700,890657660,8760,8760,8760,8760,0
|
|
20250205,183600,890657660,8760,8760,8760,8760,0
|
|
20250205,183500,890657660,8760,8760,8760,8760,0
|
|
20250205,183400,890657660,8760,8760,8760,8760,764
|
|
20250205,183300,890657660,8760,8760,8760,8760,0
|
|
20250205,183200,890657660,8760,8760,8760,8760,0
|
|
20250205,183100,890657660,8760,8760,8760,8760,0
|
|
20250205,183000,890657660,8760,8760,8760,8760,0
|
|
20250205,182900,890657660,8760,8760,8760,8760,0
|
|
20250205,182800,890657660,8760,8760,8760,8760,0
|
|
20250205,182700,890657660,8760,8760,8760,8760,0
|
|
20250205,182600,890657660,8760,8760,8760,8760,0
|
|
20250205,182500,890657660,8760,8760,8760,8760,0
|
|
20250205,182400,890657660,8760,8760,8760,8760,0
|
|
20250205,182300,890657660,8760,8760,8760,8760,0
|
|
20250205,182200,890657660,8760,8760,8760,8760,0
|
|
20250205,182100,890657660,8760,8760,8760,8760,0
|
|
20250205,182000,890657660,8760,8760,8760,8760,0
|
|
20250205,181900,890657660,8760,8760,8760,8760,0
|
|
20250205,181800,890657660,8760,8760,8760,8760,0
|
|
20250205,181700,890657660,8760,8760,8760,8760,0
|
|
20250205,181600,890657660,8760,8760,8760,8760,0
|
|
20250205,181500,890657660,8760,8760,8760,8760,0
|
|
20250205,181400,890657660,8760,8760,8760,8760,0
|
|
20250205,181300,890657660,8760,8760,8760,8760,0
|
|
20250205,181200,890657660,8760,8760,8760,8760,0
|
|
20250205,181100,890657660,8760,8760,8760,8760,0
|
|
20250205,181000,890657660,8760,8760,8760,8760,0
|
|
20250205,180900,890657660,8760,8760,8760,8760,0
|
|
20250205,180800,890657660,8760,8760,8760,8760,0
|
|
20250205,180700,890657660,8760,8760,8760,8760,0
|
|
20250205,180600,890657660,8760,8760,8760,8760,0
|
|
20250205,180500,890657660,8760,8760,8760,8760,0
|
|
20250205,180400,890657660,8760,8760,8760,8760,764
|
|
20250205,180300,890657660,8760,8760,8760,8760,0
|
|
20250205,180200,890657660,8760,8760,8760,8760,0
|
|
20250205,180100,890657660,8760,8760,8760,8760,0
|
|
20250205,180000,890657660,8760,8760,8760,8760,0
|
|
20250205,175900,890657660,8760,8760,8760,8760,0
|
|
20250205,175800,890657660,8760,8760,8760,8760,0
|
|
20250205,175700,890657660,8760,8760,8760,8760,0
|
|
20250205,175600,890657660,8760,8760,8760,8760,0
|
|
20250205,175500,890657660,8760,8760,8760,8760,0
|
|
20250205,175400,890657660,8760,8760,8760,8760,0
|
|
20250205,175300,890657660,8760,8760,8760,8760,0
|
|
20250205,175200,890657660,8760,8760,8760,8760,0
|
|
20250205,175100,890657660,8760,8760,8760,8760,0
|
|
20250205,175000,890657660,8760,8760,8760,8760,0
|
|
20250205,174900,890657660,8760,8760,8760,8760,0
|
|
20250205,174800,890657660,8760,8760,8760,8760,0
|
|
20250205,174700,890657660,8760,8760,8760,8760,0
|
|
20250205,174600,890657660,8760,8760,8760,8760,0
|
|
20250205,174500,890657660,8760,8760,8760,8760,0
|
|
20250205,174400,890657660,8760,8760,8760,8760,0
|
|
20250205,174300,890657660,8760,8760,8760,8760,0
|
|
20250205,174200,890657660,8760,8760,8760,8760,0
|
|
20250205,174100,890657660,8760,8760,8760,8760,0
|
|
20250205,174000,890657660,8760,8760,8760,8760,0
|
|
20250205,173900,890657660,8760,8760,8760,8760,0
|
|
20250205,173800,890657660,8760,8760,8760,8760,0
|
|
20250205,173700,890657660,8760,8760,8760,8760,0
|
|
20250205,173600,890657660,8760,8760,8760,8760,0
|
|
20250205,173500,890657660,8760,8760,8760,8760,0
|
|
20250205,173400,890657660,8760,8760,8760,8760,764
|
|
20250205,173300,890657660,8760,8760,8760,8760,0
|
|
20250205,173200,890657660,8760,8760,8760,8760,0
|
|
20250205,173100,890657660,8760,8760,8760,8760,0
|
|
20250205,173000,890657660,8760,8760,8760,8760,0
|
|
20250205,172900,890657660,8760,8760,8760,8760,0
|
|
20250205,172800,890657660,8760,8760,8760,8760,0
|
|
20250205,172700,890657660,8760,8760,8760,8760,0
|
|
20250205,172600,890657660,8760,8760,8760,8760,0
|
|
20250205,172500,890657660,8760,8760,8760,8760,0
|
|
20250205,172400,890657660,8760,8760,8760,8760,0
|
|
20250205,172300,890657660,8760,8760,8760,8760,0
|
|
20250205,172200,890657660,8760,8760,8760,8760,0
|
|
20250205,172100,890657660,8760,8760,8760,8760,0
|
|
20250205,172000,890657660,8760,8760,8760,8760,0
|
|
20250205,171900,890657660,8760,8760,8760,8760,0
|
|
20250205,171800,890657660,8760,8760,8760,8760,0
|
|
20250205,171700,890657660,8760,8760,8760,8760,0
|
|
20250205,171600,890657660,8760,8760,8760,8760,0
|
|
20250205,171500,890657660,8760,8760,8760,8760,0
|
|
20250205,171400,890657660,8760,8760,8760,8760,0
|
|
20250205,171300,890657660,8760,8760,8760,8760,0
|
|
20250205,171200,890657660,8760,8760,8760,8760,0
|
|
20250205,171100,890657660,8760,8760,8760,8760,0
|
|
20250205,171000,890657660,8760,8760,8760,8760,0
|
|
20250205,170900,890657660,8760,8760,8760,8760,0
|
|
20250205,170800,890657660,8760,8760,8760,8760,0
|
|
20250205,170700,890657660,8760,8760,8760,8760,0
|
|
20250205,170600,890657660,8760,8760,8760,8760,0
|
|
20250205,170500,890657660,8760,8760,8760,8760,0
|
|
20250205,170400,890657660,8760,8760,8760,8760,764
|
|
20250205,170300,890657660,8760,8760,8760,8760,0
|
|
20250205,170200,890657660,8760,8760,8760,8760,0
|
|
20250205,170100,890657660,8760,8760,8760,8760,0
|
|
20250205,170000,890657660,8760,8760,8760,8760,0
|
|
20250205,165900,890657660,8760,8760,8760,8760,0
|
|
20250205,165800,890657660,8760,8760,8760,8760,0
|
|
20250205,165700,890657660,8760,8760,8760,8760,0
|
|
20250205,165600,890657660,8760,8760,8760,8760,0
|
|
20250205,165500,890657660,8760,8760,8760,8760,0
|
|
20250205,165400,890657660,8760,8760,8760,8760,0
|
|
20250205,165300,890657660,8760,8760,8760,8760,0
|
|
20250205,165200,890657660,8760,8760,8760,8760,0
|
|
20250205,165100,890657660,8760,8760,8760,8760,0
|
|
20250205,165000,890657660,8760,8760,8760,8760,0
|
|
20250205,164900,890657660,8760,8760,8760,8760,0
|
|
20250205,164800,890657660,8760,8760,8760,8760,0
|
|
20250205,164700,890657660,8760,8760,8760,8760,0
|
|
20250205,164600,890657660,8760,8760,8760,8760,0
|
|
20250205,164500,890657660,8760,8760,8760,8760,0
|
|
20250205,164400,890657660,8760,8760,8760,8760,0
|
|
20250205,164300,890657660,8760,8760,8760,8760,0
|
|
20250205,164200,890657660,8760,8760,8760,8760,0
|
|
20250205,164100,890657660,8760,8760,8760,8760,0
|
|
20250205,164000,890657660,8760,8760,8760,8760,0
|
|
20250205,163900,890657660,8760,8760,8760,8760,0
|
|
20250205,163800,890657660,8760,8760,8760,8760,0
|
|
20250205,163700,890657660,8760,8760,8760,8760,0
|
|
20250205,163600,890657660,8760,8760,8760,8760,0
|
|
20250205,163500,890657660,8760,8760,8760,8760,0
|
|
20250205,163400,890657660,8760,8760,8760,8760,764
|
|
20250205,163300,890657660,8760,8760,8760,8760,0
|
|
20250205,163200,890657660,8760,8760,8760,8760,0
|
|
20250205,163100,890657660,8760,8760,8760,8760,0
|
|
20250205,163000,890657660,8760,8760,8760,8760,0
|
|
20250205,162900,890657660,8760,8760,8760,8760,0
|
|
20250205,162800,890657660,8760,8760,8760,8760,0
|
|
20250205,162700,890657660,8760,8760,8760,8760,0
|
|
20250205,162600,890657660,8760,8760,8760,8760,0
|
|
20250205,162500,890657660,8760,8760,8760,8760,0
|
|
20250205,162400,890657660,8760,8760,8760,8760,0
|
|
20250205,162300,890657660,8760,8760,8760,8760,0
|
|
20250205,162200,890657660,8760,8760,8760,8760,0
|
|
20250205,162100,890657660,8760,8760,8760,8760,0
|
|
20250205,162000,890657660,8760,8760,8760,8760,0
|
|
20250205,161900,890657660,8760,8760,8760,8760,0
|
|
20250205,161800,890657660,8760,8760,8760,8760,0
|
|
20250205,161700,890657660,8760,8760,8760,8760,0
|
|
20250205,161600,890657660,8760,8760,8760,8760,0
|
|
20250205,161500,890657660,8760,8760,8760,8760,0
|
|
20250205,161400,890657660,8760,8760,8760,8760,0
|
|
20250205,161300,890657660,8760,8760,8760,8760,0
|
|
20250205,161200,890657660,8760,8760,8760,8760,0
|
|
20250205,161100,890657660,8760,8760,8760,8760,0
|
|
20250205,161000,890657660,8760,8760,8760,8760,0
|
|
20250205,160900,890657660,8760,8760,8760,8760,0
|
|
20250205,160800,890657660,8760,8760,8760,8760,0
|
|
20250205,160700,890657660,8760,8760,8760,8760,0
|
|
20250205,160600,890657660,8760,8760,8760,8760,0
|
|
20250205,160500,890657660,8760,8760,8760,8760,0
|
|
20250205,160400,890657660,8760,8760,8760,8760,764
|
|
20250205,160300,890657660,8760,8760,8760,8760,0
|
|
20250205,160200,890657660,8760,8760,8760,8760,0
|
|
20250205,160100,890657660,8760,8760,8760,8760,0
|
|
20250205,160000,890657660,8760,8760,8760,8760,0
|
|
20250205,155900,890657660,8760,8760,8760,8760,0
|
|
20250205,155800,890657660,8760,8760,8760,8760,0
|
|
20250205,155700,890657660,8760,8760,8760,8760,0
|
|
20250205,155600,890657660,8760,8760,8760,8760,0
|
|
20250205,155500,890657660,8760,8760,8760,8760,0
|
|
20250205,155400,890657660,8760,8760,8760,8760,0
|
|
20250205,155300,890657660,8760,8760,8760,8760,0
|
|
20250205,155200,890657660,8760,8760,8760,8760,0
|
|
20250205,155100,890657660,8760,8760,8760,8760,0
|
|
20250205,155000,890657660,8760,8760,8760,8760,0
|
|
20250205,154900,890657660,8760,8760,8760,8760,0
|
|
20250205,154800,890657660,8760,8760,8760,8760,0
|
|
20250205,154700,890657660,8760,8760,8760,8760,0
|
|
20250205,154600,890657660,8760,8760,8760,8760,0
|
|
20250205,154500,890657660,8760,8760,8760,8760,0
|
|
20250205,154400,890657660,8760,8760,8760,8760,0
|
|
20250205,154300,890657660,8760,8760,8760,8760,0
|
|
20250205,154200,890657660,8760,8760,8760,8760,0
|
|
20250205,154100,890657660,8760,8760,8760,8760,0
|
|
20250205,154000,890657660,8760,8760,8760,8760,0
|
|
20250205,153900,890657660,8760,8760,8760,8760,0
|
|
20250205,153800,890657660,8760,8760,8760,8760,0
|
|
20250205,153700,890657660,8760,8760,8760,8760,0
|
|
20250205,153600,890657660,8760,8760,8760,8760,0
|
|
20250205,153500,890657660,8760,8760,8760,8760,0
|
|
20250205,153400,890657660,8760,8760,8760,8760,764
|
|
20250205,153300,890657660,8760,8760,8760,8760,0
|
|
20250205,153200,890657660,8760,8760,8760,8760,0
|
|
20250205,153100,890657660,8760,8760,8760,8760,0
|
|
20250205,153000,890657660,8760,8760,8760,8760,764
|
|
20250205,152900,883965020,8750,8750,8750,8750,0
|
|
20250205,152800,883965020,8750,8750,8750,8750,0
|
|
20250205,152700,883965020,8750,8750,8750,8750,0
|
|
20250205,152600,883965020,8750,8750,8750,8750,0
|
|
20250205,152500,883965020,8750,8750,8750,8750,0
|
|
20250205,152400,883965020,8750,8750,8750,8750,0
|
|
20250205,152300,883965020,8750,8750,8750,8750,0
|
|
20250205,152200,883965020,8750,8750,8750,8750,0
|
|
20250205,152100,883965020,8750,8750,8750,8750,0
|
|
20250205,152000,883965020,8750,8750,8750,8750,0
|
|
20250205,151900,883965020,8750,8750,8750,8750,140
|
|
20250205,151800,882740020,8750,8750,8750,8750,218
|
|
20250205,151700,880832520,8760,8750,8760,8750,1389
|
|
20250205,151600,868678760,8760,8760,8760,8760,12
|
|
20250205,151500,868573640,8750,8750,8750,8750,50
|
|
20250205,151400,868136140,8750,8750,8750,8750,50
|
|
20250205,151300,867698640,8740,8750,8750,8740,137
|
|
20250205,151200,866500390,8740,8740,8740,8740,313
|
|
20250205,151100,863764770,8740,8740,8740,8740,0
|
|
20250205,151000,863764770,8740,8720,8740,8720,802
|
|
20250205,150900,856762050,8730,8700,8730,8700,2375
|
|
20250205,150800,836074530,8700,8720,8720,8700,415
|
|
20250205,150700,832464010,8730,8700,8730,8690,1213
|
|
20250205,150600,821902910,8710,8700,8710,8700,490
|
|
20250205,150500,817635830,8700,8700,8700,8700,2
|
|
20250205,150400,817618430,8680,8700,8700,8680,163
|
|
20250205,150300,816203490,8700,8700,8700,8700,1
|
|
20250205,150200,816194790,8700,8700,8700,8690,61
|
|
20250205,150100,815664220,8700,8700,8700,8700,2
|
|
20250205,150000,815646820,8700,8700,8700,8700,109
|
|
20250205,145900,814698520,8690,8700,8700,8690,500
|
|
20250205,145800,810353510,8700,8700,8700,8700,1
|
|
20250205,145700,810344810,8710,8700,8710,8700,102
|
|
20250205,145600,809457400,8680,8680,8700,8680,34
|
|
20250205,145500,809162260,8700,8690,8700,8690,51
|
|
20250205,145400,808718660,8690,8690,8690,8690,501
|
|
20250205,145300,804364970,8710,8710,8710,8700,513
|
|
20250205,145200,799901750,8710,8710,8710,8710,1
|
|
20250205,145100,799893040,8710,8710,8710,8710,1
|
|
20250205,145000,799884330,8710,8710,8710,8710,1
|
|
20250205,144900,799875620,8710,8710,8710,8710,2
|
|
20250205,144800,799858200,8710,8710,8710,8710,1
|
|
20250205,144700,799849490,8700,8700,8710,8700,9
|
|
20250205,144600,799771130,8700,8690,8700,8680,102
|
|
20250205,144500,798885530,8710,8710,8710,8690,35
|
|
20250205,144400,798580960,8710,8710,8710,8710,1
|
|
20250205,144300,798572250,8710,8710,8710,8710,1
|
|
20250205,144200,798563540,8710,8700,8710,8700,2
|
|
20250205,144100,798546130,8710,8700,8710,8700,104
|
|
20250205,144000,797640960,8700,8700,8700,8700,101
|
|
20250205,143900,796762260,8700,8700,8700,8700,1
|
|
20250205,143800,796753560,8700,8700,8700,8700,1
|
|
20250205,143700,796744860,8700,8680,8700,8680,102
|
|
20250205,143600,795858670,8680,8680,8680,8680,1
|
|
20250205,143500,795849990,8680,8680,8680,8680,1
|
|
20250205,143400,795841310,8680,8680,8680,8680,501
|
|
20250205,143300,791492630,8680,8680,8680,8680,2
|
|
20250205,143200,791475270,8680,8690,8690,8680,13
|
|
20250205,143100,791362420,8690,8690,8690,8690,1
|
|
20250205,143000,791353730,8690,8690,8690,8690,1
|
|
20250205,142900,791345040,8690,8690,8690,8690,2
|
|
20250205,142800,791327660,8690,8690,8690,8690,1
|
|
20250205,142700,791318970,8690,8690,8690,8690,1
|
|
20250205,142600,791310280,8690,8690,8690,8690,1
|
|
20250205,142500,791301590,8690,8690,8700,8690,3
|
|
20250205,142400,791275510,8690,8690,8690,8690,1
|
|
20250205,142300,791266820,8700,8680,8700,8680,2
|
|
20250205,142200,791249440,8680,8680,8680,8680,1
|
|
20250205,142100,791240760,8680,8680,8690,8680,15
|
|
20250205,142000,791110550,8670,8660,8670,8660,394
|
|
20250205,141900,787694740,8660,8660,8660,8660,1
|
|
20250205,141800,787686080,8660,8660,8660,8660,1
|
|
20250205,141700,787677420,8660,8660,8660,8660,92
|
|
20250205,141600,786880700,8660,8660,8660,8660,1
|
|
20250205,141500,786872040,8640,8640,8640,8640,50
|
|
20250205,141400,786440040,8640,8640,8640,8640,1
|
|
20250205,141300,786431400,8640,8630,8640,8620,1247
|
|
20250205,141200,775675210,8660,8630,8660,8630,504
|
|
20250205,141100,771318830,8610,8630,8630,8610,393
|
|
20250205,141000,767935080,8600,8650,8650,8600,2088
|
|
20250205,140900,749939070,8650,8650,8650,8650,2
|
|
20250205,140800,749921770,8650,8650,8650,8650,1
|
|
20250205,140700,749913120,8650,8640,8650,8640,20
|
|
20250205,140600,749740310,8640,8640,8640,8640,11
|
|
20250205,140500,749645270,8640,8640,8640,8640,2
|
|
20250205,140400,749627990,8640,8640,8640,8640,1
|
|
20250205,140300,749619350,8640,8620,8640,8620,1230
|
|
20250205,140200,739012050,8620,8610,8620,8600,194
|
|
20250205,140100,737343600,8620,8620,8620,8620,2
|
|
20250205,140000,737326360,8620,8600,8620,8600,503
|
|
20250205,135900,732992000,8610,8580,8610,8580,460
|
|
20250205,135800,729045150,8590,8620,8620,8590,690
|
|
20250205,135700,723114100,8620,8620,8620,8620,2
|
|
20250205,135600,723096860,8610,8620,8620,8610,2
|
|
20250205,135500,723079630,8590,8610,8610,8590,401
|
|
20250205,135400,719631020,8610,8610,8610,8590,623
|
|
20250205,135300,714273260,8600,8620,8620,8600,5
|
|
20250205,135200,714230240,8620,8620,8620,8620,1
|
|
20250205,135100,714221620,8620,8610,8620,8600,916
|
|
20250205,135000,706334950,8620,8630,8630,8620,563
|
|
20250205,134900,701481880,8630,8630,8630,8630,1
|
|
20250205,134800,701473250,8640,8620,8640,8620,945
|
|
20250205,134700,693327330,8600,8590,8600,8590,181
|
|
20250205,134600,691770740,8580,8600,8620,8580,1289
|
|
20250205,134500,680692510,8590,8580,8620,8580,526
|
|
20250205,134400,676174370,8620,8600,8620,8600,208
|
|
20250205,134300,674383360,8600,8580,8600,8580,101
|
|
20250205,134200,673516760,8590,8580,8590,8560,477
|
|
20250205,134100,669426640,8580,8580,8580,8580,6
|
|
20250205,134000,669375160,8580,8580,8580,8580,102
|
|
20250205,133900,668500000,8580,8580,8580,8580,53
|
|
20250205,133800,668045260,8580,8580,8580,8560,13
|
|
20250205,133700,667933740,8580,8580,8580,8580,3
|
|
20250205,133600,667908000,8580,8580,8580,8580,1
|
|
20250205,133500,667899420,8550,8580,8580,8550,14
|
|
20250205,133400,667779330,8550,8580,8580,8550,1760
|
|
20250205,133300,652693870,8560,8580,8580,8560,79
|
|
20250205,133200,652017610,8580,8550,8580,8550,71
|
|
20250205,133100,651410530,8560,8580,8580,8550,2226
|
|
20250205,133000,632368280,8580,8580,8580,8570,57
|
|
20250205,132900,631879770,8580,8580,8580,8580,1
|
|
20250205,132800,631871190,8580,8580,8580,8580,61
|
|
20250205,132700,631347810,8580,8620,8620,8560,5193
|
|
20250205,132600,586779400,8620,8620,8620,8620,2
|
|
20250205,132500,586762160,8620,8620,8620,8620,1
|
|
20250205,132400,586753540,8600,8620,8620,8600,2
|
|
20250205,132300,586736320,8620,8620,8620,8620,5
|
|
20250205,132200,586693220,8620,8620,8620,8620,2
|
|
20250205,132100,586675980,8600,8620,8620,8600,52
|
|
20250205,132000,586228720,8620,8620,8620,8620,3
|
|
20250205,131900,586202860,8600,8610,8620,8600,1054
|
|
20250205,131800,577121300,8610,8610,8610,8610,2
|
|
20250205,131700,577104080,8600,8610,8610,8600,102
|
|
20250205,131600,576225870,8610,8600,8610,8600,828
|
|
20250205,131500,569100080,8610,8620,8620,8610,104
|
|
20250205,131400,568204630,8620,8620,8620,8620,2
|
|
20250205,131300,568187390,8610,8610,8610,8590,481
|
|
20250205,131200,564046060,8610,8590,8610,8590,77
|
|
20250205,131100,563383410,8610,8610,8610,8610,1
|
|
20250205,131000,563374800,8610,8590,8620,8580,832
|
|
20250205,130900,556227890,8600,8630,8630,8600,2072
|
|
20250205,130800,538396160,8630,8610,8630,8610,358
|
|
20250205,130700,535309780,8610,8610,8610,8600,552
|
|
20250205,130600,530557150,8610,8640,8640,8610,792
|
|
20250205,130500,523732970,8610,8640,8640,8610,611
|
|
20250205,130400,518468170,8640,8640,8640,8640,1
|
|
20250205,130300,518459530,8640,8640,8640,8640,1
|
|
20250205,130200,518450890,8640,8670,8670,8610,3947
|
|
20250205,130100,484396740,8650,8650,8670,8650,121
|
|
20250205,130000,483350070,8650,8670,8670,8650,186
|
|
20250205,125900,481741000,8680,8670,8680,8660,92
|
|
20250205,125800,480944190,8700,8690,8700,8680,55
|
|
20250205,125700,480466230,8680,8690,8690,8680,9
|
|
20250205,125600,480388100,8690,8690,8690,8690,1
|
|
20250205,125500,480379410,8700,8680,8700,8680,4
|
|
20250205,125400,480344640,8710,8670,8710,8670,164
|
|
20250205,125300,478922710,8670,8670,8670,8670,12
|
|
20250205,125200,478818670,8670,8670,8670,8670,12
|
|
20250205,125100,478714630,8670,8670,8670,8670,18
|
|
20250205,125000,478558570,8670,8670,8670,8670,3
|
|
20250205,124900,478532560,8670,8670,8670,8670,36
|
|
20250205,124800,478220440,8670,8670,8670,8670,1
|
|
20250205,124700,478211770,8670,8670,8670,8670,1
|
|
20250205,124600,478203100,8670,8670,8670,8670,2
|
|
20250205,124500,478185760,8650,8670,8670,8650,163
|
|
20250205,124400,476774790,8670,8670,8670,8670,11
|
|
20250205,124300,476679420,8670,8670,8670,8670,1
|
|
20250205,124200,476670750,8670,8670,8670,8670,3
|
|
20250205,124100,476644740,8670,8670,8670,8670,1
|
|
20250205,124000,476636070,8670,8670,8670,8670,1
|
|
20250205,123900,476627400,8670,8670,8670,8670,3
|
|
20250205,123800,476601390,8670,8670,8670,8650,668
|
|
20250205,123700,470822750,8680,8680,8680,8680,2
|
|
20250205,123600,470805390,8680,8680,8680,8680,1
|
|
20250205,123500,470796710,8660,8680,8680,8660,23
|
|
20250205,123400,470597510,8680,8680,8680,8680,2
|
|
20250205,123300,470580150,8670,8670,8670,8670,397
|
|
20250205,123200,467138160,8670,8670,8670,8670,5
|
|
20250205,123100,467094810,8670,8660,8670,8660,19
|
|
20250205,123000,466930210,8670,8670,8670,8670,11
|
|
20250205,122900,466834840,8670,8670,8670,8670,1
|
|
20250205,122800,466826170,8670,8670,8670,8670,71
|
|
20250205,122700,466210600,8670,8670,8670,8670,1
|
|
20250205,122600,466201930,8670,8670,8670,8650,6
|
|
20250205,122500,466149990,8670,8670,8670,8670,1
|
|
20250205,122400,466141320,8670,8670,8670,8670,1
|
|
20250205,122300,466132650,8670,8670,8670,8670,1
|
|
20250205,122200,466123980,8670,8670,8670,8670,2
|
|
20250205,122100,466106640,8670,8670,8670,8670,1
|
|
20250205,122000,466097970,8670,8670,8670,8670,1
|
|
20250205,121900,466089300,8670,8670,8670,8670,1
|
|
20250205,121800,466080630,8670,8670,8670,8670,2
|
|
20250205,121700,466063290,8670,8670,8670,8670,1
|
|
20250205,121600,466054620,8670,8670,8670,8670,1
|
|
20250205,121500,466045950,8670,8670,8670,8670,1
|
|
20250205,121400,466037280,8670,8670,8670,8670,2
|
|
20250205,121300,466019940,8670,8670,8670,8670,2
|
|
20250205,121200,466002600,8670,8670,8670,8670,1
|
|
20250205,121100,465993930,8650,8670,8670,8650,1156
|
|
20250205,121000,455971490,8670,8670,8670,8670,10
|
|
20250205,120900,455884790,8660,8660,8660,8660,251
|
|
20250205,120800,453711130,8660,8660,8660,8660,1
|
|
20250205,120700,453702470,8650,8640,8650,8640,175
|
|
20250205,120600,452188740,8650,8660,8660,8650,20
|
|
20250205,120500,452015730,8660,8660,8660,8660,13
|
|
20250205,120400,451903150,8660,8660,8660,8660,21
|
|
20250205,120300,451721290,8660,8660,8660,8660,1
|
|
20250205,120200,451712630,8660,8660,8660,8660,12
|
|
20250205,120100,451608710,8660,8660,8660,8660,1
|
|
20250205,120000,451600050,8660,8630,8660,8630,194
|
|
20250205,115900,449925800,8660,8660,8660,8660,1
|
|
20250205,115800,449917140,8660,8660,8660,8660,9
|
|
20250205,115700,449839200,8660,8660,8660,8630,444
|
|
20250205,115600,446004920,8660,8660,8660,8660,1
|
|
20250205,115500,445996260,8660,8660,8660,8660,1
|
|
20250205,115400,445987600,8660,8660,8660,8660,13
|
|
20250205,115300,445875020,8660,8660,8660,8660,1
|
|
20250205,115200,445866360,8660,8660,8660,8660,1
|
|
20250205,115100,445857700,8640,8670,8670,8640,1387
|
|
20250205,115000,433860500,8670,8670,8670,8670,2
|
|
20250205,114900,433843160,8670,8670,8670,8670,1
|
|
20250205,114800,433834490,8670,8670,8670,8670,1
|
|
20250205,114700,433825820,8670,8660,8670,8660,19
|
|
20250205,114600,433661270,8670,8670,8670,8660,4
|
|
20250205,114500,433626610,8670,8670,8670,8670,1
|
|
20250205,114400,433617940,8670,8670,8670,8670,3
|
|
20250205,114300,433591930,8670,8670,8670,8670,1
|
|
20250205,114200,433583260,8670,8670,8670,8660,4
|
|
20250205,114100,433548600,8670,8670,8670,8670,1
|
|
20250205,114000,433539930,8670,8670,8670,8670,1
|
|
20250205,113900,433531260,8670,8670,8670,8670,1
|
|
20250205,113800,433522590,8670,8670,8670,8660,4
|
|
20250205,113700,433487930,8660,8650,8660,8650,22
|
|
20250205,113600,433297560,8670,8670,8670,8670,3
|
|
20250205,113500,433271550,8670,8670,8670,8670,6
|
|
20250205,113400,433219530,8670,8670,8670,8670,2
|
|
20250205,113300,433202190,8670,8670,8670,8670,1
|
|
20250205,113200,433193520,8670,8660,8670,8660,121
|
|
20250205,113100,432144950,8670,8670,8670,8650,1049
|
|
20250205,113000,423061090,8680,8680,8680,8680,2
|
|
20250205,112900,423043730,8680,8680,8680,8680,1
|
|
20250205,112800,423035050,8680,8680,8680,8680,1
|
|
20250205,112700,423026370,8680,8680,8680,8680,35
|
|
20250205,112600,422722570,8680,8680,8680,8680,2
|
|
20250205,112500,422705210,8680,8670,8680,8670,9
|
|
20250205,112400,422627110,8680,8670,8680,8670,2
|
|
20250205,112300,422609760,8670,8680,8680,8670,66
|
|
20250205,112200,422037530,8680,8690,8690,8680,91
|
|
20250205,112100,421247230,8690,8690,8690,8690,1
|
|
20250205,112000,421238540,8690,8690,8690,8690,51
|
|
20250205,111900,420795350,8690,8690,8690,8690,767
|
|
20250205,111800,414130120,8690,8690,8690,8690,2
|
|
20250205,111700,414112740,8690,8690,8690,8690,1
|
|
20250205,111600,414104050,8690,8690,8690,8680,111
|
|
20250205,111500,413140550,8690,8680,8690,8680,69
|
|
20250205,111400,412541620,8680,8670,8680,8670,7
|
|
20250205,111300,412480900,8670,8670,8670,8670,0
|
|
20250205,111200,412480900,8670,8660,8670,8660,3
|
|
20250205,111100,412454910,8660,8660,8660,8660,235
|
|
20250205,111000,410419810,8650,8650,8650,8650,40
|
|
20250205,110900,410073810,8620,8650,8650,8620,1400
|
|
20250205,110800,397999810,8620,8650,8650,8620,3100
|
|
20250205,110700,371260300,8660,8660,8660,8660,39
|
|
20250205,110600,370922560,8650,8650,8650,8650,5
|
|
20250205,110500,370879310,8650,8680,8680,8650,3000
|
|
20250205,110400,344899400,8680,8680,8680,8680,219
|
|
20250205,110300,342998480,8710,8710,8710,8710,0
|
|
20250205,110200,342998480,8710,8710,8710,8710,0
|
|
20250205,110100,342998480,8710,8660,8710,8660,704
|
|
20250205,110000,336895700,8690,8660,8690,8660,1140
|
|
20250205,105900,327018200,8660,8660,8660,8660,303
|
|
20250205,105800,324394220,8680,8680,8680,8670,425
|
|
20250205,105700,320705710,8670,8670,8670,8670,434
|
|
20250205,105600,316942930,8670,8690,8690,8670,396
|
|
20250205,105500,313503210,8680,8680,8680,8680,207
|
|
20250205,105400,311706450,8680,8690,8690,8680,478
|
|
20250205,105300,307556630,8690,8710,8710,8690,159
|
|
20250205,105200,306171780,8700,8730,8730,8700,2335
|
|
20250205,105100,285829560,8730,8730,8730,8730,50
|
|
20250205,105000,285393060,8760,8760,8760,8760,0
|
|
20250205,104900,285393060,8760,8760,8760,8760,0
|
|
20250205,104800,285393060,8760,8740,8760,8740,25
|
|
20250205,104700,285174540,8710,8770,8810,8710,3271
|
|
20250205,104600,256641390,8810,8760,8810,8760,280
|
|
20250205,104500,254185850,8760,8790,8800,8750,2901
|
|
20250205,104400,228743200,8800,8820,8820,8800,2130
|
|
20250205,104300,209978720,8820,8820,8820,8820,0
|
|
20250205,104200,209978720,8820,8820,8820,8820,19
|
|
20250205,104100,209811140,8830,8830,8830,8830,5
|
|
20250205,104000,209766990,8810,8810,8810,8810,0
|
|
20250205,103900,209766990,8810,8810,8810,8810,0
|
|
20250205,103800,209766990,8810,8810,8810,8810,0
|
|
20250205,103700,209766990,8810,8810,8810,8810,0
|
|
20250205,103600,209766990,8810,8810,8810,8810,18
|
|
20250205,103500,209608410,8810,8810,8810,8810,0
|
|
20250205,103400,209608410,8810,8820,8820,8810,450
|
|
20250205,103300,205643900,8820,8820,8820,8820,0
|
|
20250205,103200,205643900,8820,8840,8840,8820,747
|
|
20250205,103100,199055160,8830,8840,8840,8830,107
|
|
20250205,103000,198110340,8860,8860,8860,8860,0
|
|
20250205,102900,198110340,8860,8860,8860,8860,1
|
|
20250205,102800,198101480,8850,8850,8850,8850,120
|
|
20250205,102700,197039480,8830,8830,8830,8830,0
|
|
20250205,102600,197039480,8830,8830,8830,8830,0
|
|
20250205,102500,197039480,8830,8830,8830,8830,0
|
|
20250205,102400,197039480,8830,8830,8830,8830,12
|
|
20250205,102300,196933520,8860,8860,8860,8860,0
|
|
20250205,102200,196933520,8860,8840,8860,8830,338
|
|
20250205,102100,193948010,8830,8830,8830,8830,1
|
|
20250205,102000,193939180,8830,8830,8830,8830,0
|
|
20250205,101900,193939180,8830,8830,8830,8830,0
|
|
20250205,101800,193939180,8830,8830,8830,8830,165
|
|
20250205,101700,192482230,8830,8830,8830,8830,0
|
|
20250205,101600,192482230,8830,8840,8840,8830,179
|
|
20250205,101500,190901340,8840,8840,8840,8840,1469
|
|
20250205,101400,177915380,8840,8840,8840,8840,0
|
|
20250205,101300,177915380,8840,8840,8840,8840,0
|
|
20250205,101200,177915380,8840,8840,8840,8840,1
|
|
20250205,101100,177906540,8820,8820,8820,8820,70
|
|
20250205,101000,177289140,8820,8820,8820,8820,0
|
|
20250205,100900,177289140,8820,8820,8820,8820,201
|
|
20250205,100800,175516320,8840,8840,8840,8840,0
|
|
20250205,100700,175516320,8840,8820,8840,8820,251
|
|
20250205,100600,173302480,8860,8870,8870,8840,23
|
|
20250205,100500,173098870,8840,8830,8870,8830,652
|
|
20250205,100400,167338820,8820,8820,8820,8820,19
|
|
20250205,100300,167171240,8820,8830,8830,8820,22
|
|
20250205,100200,166977170,8810,8810,8810,8810,0
|
|
20250205,100100,166977170,8810,8810,8810,8810,0
|
|
20250205,100000,166977170,8810,8810,8810,8810,12
|
|
20250205,095900,166871450,8810,8830,8830,8810,2364
|
|
20250205,095800,146035330,8840,8820,8840,8820,2
|
|
20250205,095700,146017670,8840,8840,8840,8840,1
|
|
20250205,095600,146008830,8830,8830,8830,8830,200
|
|
20250205,095500,144242830,8840,8840,8840,8840,57
|
|
20250205,095400,143738950,8840,8840,8840,8840,3
|
|
20250205,095300,143712430,8820,8820,8820,8820,17
|
|
20250205,095200,143562490,8830,8830,8830,8830,200
|
|
20250205,095100,141796490,8830,8830,8830,8830,100
|
|
20250205,095000,140913490,8830,8830,8830,8830,0
|
|
20250205,094900,140913490,8830,8830,8830,8830,0
|
|
20250205,094800,140913490,8830,8830,8830,8830,0
|
|
20250205,094700,140913490,8830,8830,8830,8830,400
|
|
20250205,094600,137381490,8830,8830,8830,8830,237
|
|
20250205,094500,135288780,8860,8850,8870,8850,4
|
|
20250205,094400,135253350,8870,8870,8870,8830,2789
|
|
20250205,094300,110572170,8880,8880,8880,8880,0
|
|
20250205,094200,110572170,8880,8880,8880,8880,0
|
|
20250205,094100,110572170,8880,8880,8880,8880,0
|
|
20250205,094000,110572170,8880,8880,8880,8880,0
|
|
20250205,093900,110572170,8880,8880,8880,8880,26
|
|
20250205,093800,110341290,8870,8870,8870,8870,105
|
|
20250205,093700,109409940,8850,8850,8850,8850,43
|
|
20250205,093600,109029390,8860,8830,8860,8830,891
|
|
20250205,093500,101152820,8820,8810,8820,8810,1122
|
|
20250205,093400,91267820,8820,8840,8840,8820,819
|
|
20250205,093300,84038180,8850,8850,8850,8850,330
|
|
20250205,093200,81117680,8880,8870,8880,8870,503
|
|
20250205,093100,76656060,8890,8860,8890,8860,43
|
|
20250205,093000,76275050,8840,8930,8930,8840,1717
|
|
20250205,092900,61077500,8960,8960,8960,8960,0
|
|
20250205,092800,61077500,8960,8960,8960,8960,0
|
|
20250205,092700,61077500,8960,8960,8960,8960,0
|
|
20250205,092600,61077500,8960,8960,8960,8960,0
|
|
20250205,092500,61077500,8960,8960,8960,8960,0
|
|
20250205,092400,61077500,8960,8960,8960,8960,0
|
|
20250205,092300,61077500,8960,8960,8960,8960,1
|
|
20250205,092200,61068540,8870,8870,8870,8870,0
|
|
20250205,092100,61068540,8870,8870,8870,8870,1
|
|
20250205,092000,61059670,8870,8870,8870,8870,0
|
|
20250205,091900,61059670,8870,8900,8900,8870,388
|
|
20250205,091800,57615590,8900,8900,8900,8900,192
|
|
20250205,091700,55906790,8910,8910,8970,8910,1070
|
|
20250205,091600,46359500,8940,8910,8970,8910,247
|
|
20250205,091500,44145520,8950,8960,8960,8910,11
|
|
20250205,091400,44047020,8960,8950,8960,8950,101
|
|
20250205,091300,43142520,8950,8950,8950,8950,350
|
|
20250205,091200,40010020,8950,8950,8950,8950,0
|
|
20250205,091100,40010020,8950,8950,8950,8910,34
|
|
20250205,091000,39705960,8940,8950,8950,8900,342
|
|
20250205,090900,36660770,8910,8950,8970,8910,20
|
|
20250205,090800,36482100,8900,8900,8900,8900,0
|
|
20250205,090700,36482100,8900,8900,8900,8900,50
|
|
20250205,090600,36037100,8860,8860,8860,8860,28
|
|
20250205,090500,35789020,8860,8980,8980,8860,1056
|
|
20250205,090400,26373680,8930,8990,8990,8930,2472
|
|
20250205,090300,4215460,8990,8990,9040,8990,377
|
|
20250205,090200,826180,8980,9000,9000,8980,3
|
|
20250205,090100,799220,9050,9050,9050,9050,1
|
|
20250205,090000,790170,9000,8970,9000,8970,88
|