669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,200600,1493823260,8460,8460,8460,8460,1813
|
|
20250210,200500,1493823260,8460,8460,8460,8460,0
|
|
20250210,200400,1493823260,8460,8460,8460,8460,0
|
|
20250210,200300,1493823260,8460,8460,8460,8460,0
|
|
20250210,200200,1493823260,8460,8460,8460,8460,0
|
|
20250210,200100,1493823260,8460,8460,8460,8460,0
|
|
20250210,200000,1493823260,8460,8460,8460,8460,0
|
|
20250210,195900,1493823260,8460,8460,8460,8460,0
|
|
20250210,195800,1493823260,8460,8460,8460,8460,0
|
|
20250210,195700,1493823260,8460,8460,8460,8460,0
|
|
20250210,195600,1493823260,8460,8460,8460,8460,0
|
|
20250210,195500,1493823260,8460,8460,8460,8460,0
|
|
20250210,195400,1493823260,8460,8460,8460,8460,0
|
|
20250210,195300,1493823260,8460,8460,8460,8460,0
|
|
20250210,195200,1493823260,8460,8460,8460,8460,0
|
|
20250210,195100,1493823260,8460,8460,8460,8460,0
|
|
20250210,195000,1493823260,8460,8460,8460,8460,0
|
|
20250210,194900,1493823260,8460,8460,8460,8460,0
|
|
20250210,194800,1493823260,8460,8460,8460,8460,0
|
|
20250210,194700,1493823260,8460,8460,8460,8460,0
|
|
20250210,194600,1493823260,8460,8460,8460,8460,0
|
|
20250210,194500,1493823260,8460,8460,8460,8460,0
|
|
20250210,194400,1493823260,8460,8460,8460,8460,0
|
|
20250210,194300,1493823260,8460,8460,8460,8460,0
|
|
20250210,194200,1493823260,8460,8460,8460,8460,0
|
|
20250210,194100,1493823260,8460,8460,8460,8460,0
|
|
20250210,194000,1493823260,8460,8460,8460,8460,0
|
|
20250210,193900,1493823260,8460,8460,8460,8460,0
|
|
20250210,193800,1493823260,8460,8460,8460,8460,0
|
|
20250210,193700,1493823260,8460,8460,8460,8460,0
|
|
20250210,193600,1493823260,8460,8460,8460,8460,1813
|
|
20250210,193500,1493823260,8460,8460,8460,8460,0
|
|
20250210,193400,1493823260,8460,8460,8460,8460,0
|
|
20250210,193300,1493823260,8460,8460,8460,8460,0
|
|
20250210,193200,1493823260,8460,8460,8460,8460,0
|
|
20250210,193100,1493823260,8460,8460,8460,8460,0
|
|
20250210,193000,1493823260,8460,8460,8460,8460,0
|
|
20250210,192900,1493823260,8460,8460,8460,8460,0
|
|
20250210,192800,1493823260,8460,8460,8460,8460,0
|
|
20250210,192700,1493823260,8460,8460,8460,8460,0
|
|
20250210,192600,1493823260,8460,8460,8460,8460,0
|
|
20250210,192500,1493823260,8460,8460,8460,8460,0
|
|
20250210,192400,1493823260,8460,8460,8460,8460,0
|
|
20250210,192300,1493823260,8460,8460,8460,8460,0
|
|
20250210,192200,1493823260,8460,8460,8460,8460,0
|
|
20250210,192100,1493823260,8460,8460,8460,8460,0
|
|
20250210,192000,1493823260,8460,8460,8460,8460,0
|
|
20250210,191900,1493823260,8460,8460,8460,8460,0
|
|
20250210,191800,1493823260,8460,8460,8460,8460,0
|
|
20250210,191700,1493823260,8460,8460,8460,8460,0
|
|
20250210,191600,1493823260,8460,8460,8460,8460,0
|
|
20250210,191500,1493823260,8460,8460,8460,8460,0
|
|
20250210,191400,1493823260,8460,8460,8460,8460,0
|
|
20250210,191300,1493823260,8460,8460,8460,8460,0
|
|
20250210,191200,1493823260,8460,8460,8460,8460,0
|
|
20250210,191100,1493823260,8460,8460,8460,8460,0
|
|
20250210,191000,1493823260,8460,8460,8460,8460,0
|
|
20250210,190900,1493823260,8460,8460,8460,8460,0
|
|
20250210,190800,1493823260,8460,8460,8460,8460,0
|
|
20250210,190700,1493823260,8460,8460,8460,8460,0
|
|
20250210,190600,1493823260,8460,8460,8460,8460,1813
|
|
20250210,190500,1493823260,8460,8460,8460,8460,0
|
|
20250210,190400,1493823260,8460,8460,8460,8460,0
|
|
20250210,190300,1493823260,8460,8460,8460,8460,0
|
|
20250210,190200,1493823260,8460,8460,8460,8460,0
|
|
20250210,190100,1493823260,8460,8460,8460,8460,0
|
|
20250210,190000,1493823260,8460,8460,8460,8460,0
|
|
20250210,185900,1493823260,8460,8460,8460,8460,0
|
|
20250210,185800,1493823260,8460,8460,8460,8460,0
|
|
20250210,185700,1493823260,8460,8460,8460,8460,0
|
|
20250210,185600,1493823260,8460,8460,8460,8460,0
|
|
20250210,185500,1493823260,8460,8460,8460,8460,0
|
|
20250210,185400,1493823260,8460,8460,8460,8460,0
|
|
20250210,185300,1493823260,8460,8460,8460,8460,0
|
|
20250210,185200,1493823260,8460,8460,8460,8460,0
|
|
20250210,185100,1493823260,8460,8460,8460,8460,0
|
|
20250210,185000,1493823260,8460,8460,8460,8460,0
|
|
20250210,184900,1493823260,8460,8460,8460,8460,0
|
|
20250210,184800,1493823260,8460,8460,8460,8460,0
|
|
20250210,184700,1493823260,8460,8460,8460,8460,0
|
|
20250210,184600,1493823260,8460,8460,8460,8460,0
|
|
20250210,184500,1493823260,8460,8460,8460,8460,0
|
|
20250210,184400,1493823260,8460,8460,8460,8460,0
|
|
20250210,184300,1493823260,8460,8460,8460,8460,0
|
|
20250210,184200,1493823260,8460,8460,8460,8460,0
|
|
20250210,184100,1493823260,8460,8460,8460,8460,0
|
|
20250210,184000,1493823260,8460,8460,8460,8460,0
|
|
20250210,183900,1493823260,8460,8460,8460,8460,0
|
|
20250210,183800,1493823260,8460,8460,8460,8460,0
|
|
20250210,183700,1493823260,8460,8460,8460,8460,0
|
|
20250210,183600,1493823260,8460,8460,8460,8460,1813
|
|
20250210,183500,1493823260,8460,8460,8460,8460,0
|
|
20250210,183400,1493823260,8460,8460,8460,8460,0
|
|
20250210,183300,1493823260,8460,8460,8460,8460,0
|
|
20250210,183200,1493823260,8460,8460,8460,8460,0
|
|
20250210,183100,1493823260,8460,8460,8460,8460,0
|
|
20250210,183000,1493823260,8460,8460,8460,8460,0
|
|
20250210,182900,1493823260,8460,8460,8460,8460,0
|
|
20250210,182800,1493823260,8460,8460,8460,8460,0
|
|
20250210,182700,1493823260,8460,8460,8460,8460,0
|
|
20250210,182600,1493823260,8460,8460,8460,8460,0
|
|
20250210,182500,1493823260,8460,8460,8460,8460,0
|
|
20250210,182400,1493823260,8460,8460,8460,8460,0
|
|
20250210,182300,1493823260,8460,8460,8460,8460,0
|
|
20250210,182200,1493823260,8460,8460,8460,8460,0
|
|
20250210,182100,1493823260,8460,8460,8460,8460,0
|
|
20250210,182000,1493823260,8460,8460,8460,8460,0
|
|
20250210,181900,1493823260,8460,8460,8460,8460,0
|
|
20250210,181800,1493823260,8460,8460,8460,8460,0
|
|
20250210,181700,1493823260,8460,8460,8460,8460,0
|
|
20250210,181600,1493823260,8460,8460,8460,8460,0
|
|
20250210,181500,1493823260,8460,8460,8460,8460,0
|
|
20250210,181400,1493823260,8460,8460,8460,8460,0
|
|
20250210,181300,1493823260,8460,8460,8460,8460,0
|
|
20250210,181200,1493823260,8460,8460,8460,8460,0
|
|
20250210,181100,1493823260,8460,8460,8460,8460,0
|
|
20250210,181000,1493823260,8460,8460,8460,8460,0
|
|
20250210,180900,1493823260,8460,8460,8460,8460,0
|
|
20250210,180800,1493823260,8460,8460,8460,8460,0
|
|
20250210,180700,1493823260,8460,8460,8460,8460,0
|
|
20250210,180600,1493823260,8460,8460,8460,8460,1813
|
|
20250210,180500,1493823260,8460,8460,8460,8460,0
|
|
20250210,180400,1493823260,8460,8460,8460,8460,0
|
|
20250210,180300,1493823260,8460,8460,8460,8460,0
|
|
20250210,180200,1493823260,8460,8460,8460,8460,0
|
|
20250210,180100,1493823260,8460,8460,8460,8460,0
|
|
20250210,180000,1493823260,8460,8460,8460,8460,0
|
|
20250210,175900,1493823260,8460,8460,8460,8460,0
|
|
20250210,175800,1493823260,8460,8460,8460,8460,0
|
|
20250210,175700,1493823260,8460,8460,8460,8460,0
|
|
20250210,175600,1493823260,8460,8460,8460,8460,0
|
|
20250210,175500,1493823260,8460,8460,8460,8460,0
|
|
20250210,175400,1493823260,8460,8460,8460,8460,0
|
|
20250210,175300,1493823260,8460,8460,8460,8460,0
|
|
20250210,175200,1493823260,8460,8460,8460,8460,0
|
|
20250210,175100,1493823260,8460,8460,8460,8460,0
|
|
20250210,175000,1493823260,8460,8460,8460,8460,0
|
|
20250210,174900,1493823260,8460,8460,8460,8460,0
|
|
20250210,174800,1493823260,8460,8460,8460,8460,0
|
|
20250210,174700,1493823260,8460,8460,8460,8460,0
|
|
20250210,174600,1493823260,8460,8460,8460,8460,0
|
|
20250210,174500,1493823260,8460,8460,8460,8460,0
|
|
20250210,174400,1493823260,8460,8460,8460,8460,0
|
|
20250210,174300,1493823260,8460,8460,8460,8460,0
|
|
20250210,174200,1493823260,8460,8460,8460,8460,0
|
|
20250210,174100,1493823260,8460,8460,8460,8460,0
|
|
20250210,174000,1493823260,8460,8460,8460,8460,0
|
|
20250210,173900,1493823260,8460,8460,8460,8460,0
|
|
20250210,173800,1493823260,8460,8460,8460,8460,0
|
|
20250210,173700,1493823260,8460,8460,8460,8460,0
|
|
20250210,173600,1493823260,8460,8460,8460,8460,1813
|
|
20250210,173500,1493823260,8460,8460,8460,8460,0
|
|
20250210,173400,1493823260,8460,8460,8460,8460,0
|
|
20250210,173300,1493823260,8460,8460,8460,8460,0
|
|
20250210,173200,1493823260,8460,8460,8460,8460,0
|
|
20250210,173100,1493823260,8460,8460,8460,8460,0
|
|
20250210,173000,1493823260,8460,8460,8460,8460,0
|
|
20250210,172900,1493823260,8460,8460,8460,8460,0
|
|
20250210,172800,1493823260,8460,8460,8460,8460,0
|
|
20250210,172700,1493823260,8460,8460,8460,8460,0
|
|
20250210,172600,1493823260,8460,8460,8460,8460,0
|
|
20250210,172500,1493823260,8460,8460,8460,8460,0
|
|
20250210,172400,1493823260,8460,8460,8460,8460,0
|
|
20250210,172300,1493823260,8460,8460,8460,8460,0
|
|
20250210,172200,1493823260,8460,8460,8460,8460,0
|
|
20250210,172100,1493823260,8460,8460,8460,8460,0
|
|
20250210,172000,1493823260,8460,8460,8460,8460,0
|
|
20250210,171900,1493823260,8460,8460,8460,8460,0
|
|
20250210,171800,1493823260,8460,8460,8460,8460,0
|
|
20250210,171700,1493823260,8460,8460,8460,8460,0
|
|
20250210,171600,1493823260,8460,8460,8460,8460,0
|
|
20250210,171500,1493823260,8460,8460,8460,8460,0
|
|
20250210,171400,1493823260,8460,8460,8460,8460,0
|
|
20250210,171300,1493823260,8460,8460,8460,8460,0
|
|
20250210,171200,1493823260,8460,8460,8460,8460,0
|
|
20250210,171100,1493823260,8460,8460,8460,8460,0
|
|
20250210,171000,1493823260,8460,8460,8460,8460,0
|
|
20250210,170900,1493823260,8460,8460,8460,8460,0
|
|
20250210,170800,1493823260,8460,8460,8460,8460,0
|
|
20250210,170700,1493823260,8460,8460,8460,8460,0
|
|
20250210,170600,1493823260,8460,8460,8460,8460,1813
|
|
20250210,170500,1493823260,8460,8460,8460,8460,0
|
|
20250210,170400,1493823260,8460,8460,8460,8460,0
|
|
20250210,170300,1493823260,8460,8460,8460,8460,0
|
|
20250210,170200,1493823260,8460,8460,8460,8460,0
|
|
20250210,170100,1493823260,8460,8460,8460,8460,0
|
|
20250210,170000,1493823260,8460,8460,8460,8460,0
|
|
20250210,165900,1493823260,8460,8460,8460,8460,0
|
|
20250210,165800,1493823260,8460,8460,8460,8460,0
|
|
20250210,165700,1493823260,8460,8460,8460,8460,0
|
|
20250210,165600,1493823260,8460,8460,8460,8460,0
|
|
20250210,165500,1493823260,8460,8460,8460,8460,0
|
|
20250210,165400,1493823260,8460,8460,8460,8460,0
|
|
20250210,165300,1493823260,8460,8460,8460,8460,0
|
|
20250210,165200,1493823260,8460,8460,8460,8460,0
|
|
20250210,165100,1493823260,8460,8460,8460,8460,0
|
|
20250210,165000,1493823260,8460,8460,8460,8460,0
|
|
20250210,164900,1493823260,8460,8460,8460,8460,0
|
|
20250210,164800,1493823260,8460,8460,8460,8460,0
|
|
20250210,164700,1493823260,8460,8460,8460,8460,0
|
|
20250210,164600,1493823260,8460,8460,8460,8460,0
|
|
20250210,164500,1493823260,8460,8460,8460,8460,0
|
|
20250210,164400,1493823260,8460,8460,8460,8460,0
|
|
20250210,164300,1493823260,8460,8460,8460,8460,0
|
|
20250210,164200,1493823260,8460,8460,8460,8460,0
|
|
20250210,164100,1493823260,8460,8460,8460,8460,0
|
|
20250210,164000,1493823260,8460,8460,8460,8460,0
|
|
20250210,163900,1493823260,8460,8460,8460,8460,0
|
|
20250210,163800,1493823260,8460,8460,8460,8460,0
|
|
20250210,163700,1493823260,8460,8460,8460,8460,0
|
|
20250210,163600,1493823260,8460,8460,8460,8460,1813
|
|
20250210,163500,1493823260,8460,8460,8460,8460,0
|
|
20250210,163400,1493823260,8460,8460,8460,8460,0
|
|
20250210,163300,1493823260,8460,8460,8460,8460,0
|
|
20250210,163200,1493823260,8460,8460,8460,8460,0
|
|
20250210,163100,1493823260,8460,8460,8460,8460,0
|
|
20250210,163000,1493823260,8460,8460,8460,8460,0
|
|
20250210,162900,1493823260,8460,8460,8460,8460,0
|
|
20250210,162800,1493823260,8460,8460,8460,8460,0
|
|
20250210,162700,1493823260,8460,8460,8460,8460,0
|
|
20250210,162600,1493823260,8460,8460,8460,8460,0
|
|
20250210,162500,1493823260,8460,8460,8460,8460,0
|
|
20250210,162400,1493823260,8460,8460,8460,8460,0
|
|
20250210,162300,1493823260,8460,8460,8460,8460,0
|
|
20250210,162200,1493823260,8460,8460,8460,8460,0
|
|
20250210,162100,1493823260,8460,8460,8460,8460,0
|
|
20250210,162000,1493823260,8460,8460,8460,8460,0
|
|
20250210,161900,1493823260,8460,8460,8460,8460,0
|
|
20250210,161800,1493823260,8460,8460,8460,8460,0
|
|
20250210,161700,1493823260,8460,8460,8460,8460,0
|
|
20250210,161600,1493823260,8460,8460,8460,8460,0
|
|
20250210,161500,1493823260,8460,8460,8460,8460,0
|
|
20250210,161400,1493823260,8460,8460,8460,8460,0
|
|
20250210,161300,1493823260,8460,8460,8460,8460,0
|
|
20250210,161200,1493823260,8460,8460,8460,8460,0
|
|
20250210,161100,1493823260,8460,8460,8460,8460,0
|
|
20250210,161000,1493823260,8460,8460,8460,8460,0
|
|
20250210,160900,1493823260,8460,8460,8460,8460,0
|
|
20250210,160800,1493823260,8460,8460,8460,8460,0
|
|
20250210,160700,1493823260,8460,8460,8460,8460,0
|
|
20250210,160600,1493823260,8460,8460,8460,8460,1813
|
|
20250210,160500,1493823260,8460,8460,8460,8460,0
|
|
20250210,160400,1493823260,8460,8460,8460,8460,0
|
|
20250210,160300,1493823260,8460,8460,8460,8460,0
|
|
20250210,160200,1493823260,8460,8460,8460,8460,0
|
|
20250210,160100,1493823260,8460,8460,8460,8460,0
|
|
20250210,160000,1493823260,8460,8460,8460,8460,0
|
|
20250210,155900,1493823260,8460,8460,8460,8460,0
|
|
20250210,155800,1493823260,8460,8460,8460,8460,0
|
|
20250210,155700,1493823260,8460,8460,8460,8460,0
|
|
20250210,155600,1493823260,8460,8460,8460,8460,0
|
|
20250210,155500,1493823260,8460,8460,8460,8460,0
|
|
20250210,155400,1493823260,8460,8460,8460,8460,0
|
|
20250210,155300,1493823260,8460,8460,8460,8460,0
|
|
20250210,155200,1493823260,8460,8460,8460,8460,0
|
|
20250210,155100,1493823260,8460,8460,8460,8460,0
|
|
20250210,155000,1493823260,8460,8460,8460,8460,0
|
|
20250210,154900,1493823260,8460,8460,8460,8460,0
|
|
20250210,154800,1493823260,8460,8460,8460,8460,0
|
|
20250210,154700,1493823260,8460,8460,8460,8460,0
|
|
20250210,154600,1493823260,8460,8460,8460,8460,0
|
|
20250210,154500,1493823260,8460,8460,8460,8460,0
|
|
20250210,154400,1493823260,8460,8460,8460,8460,0
|
|
20250210,154300,1493823260,8460,8460,8460,8460,0
|
|
20250210,154200,1493823260,8460,8460,8460,8460,0
|
|
20250210,154100,1493823260,8460,8460,8460,8460,0
|
|
20250210,154000,1493823260,8460,8460,8460,8460,0
|
|
20250210,153900,1493823260,8460,8460,8460,8460,0
|
|
20250210,153800,1493823260,8460,8460,8460,8460,0
|
|
20250210,153700,1493823260,8460,8460,8460,8460,0
|
|
20250210,153600,1493823260,8460,8460,8460,8460,1813
|
|
20250210,153500,1493823260,8460,8460,8460,8460,0
|
|
20250210,153400,1493823260,8460,8460,8460,8460,0
|
|
20250210,153300,1493823260,8460,8460,8460,8460,0
|
|
20250210,153200,1493823260,8460,8460,8460,8460,0
|
|
20250210,153100,1493823260,8460,8460,8460,8460,0
|
|
20250210,153000,1493823260,8460,8460,8460,8460,1813
|
|
20250210,152900,1478485280,8450,8450,8450,8450,0
|
|
20250210,152800,1478485280,8450,8450,8450,8450,0
|
|
20250210,152700,1478485280,8450,8450,8450,8450,0
|
|
20250210,152600,1478485280,8450,8450,8450,8450,0
|
|
20250210,152500,1478485280,8450,8450,8450,8450,0
|
|
20250210,152400,1478485280,8450,8450,8450,8450,0
|
|
20250210,152300,1478485280,8450,8450,8450,8450,0
|
|
20250210,152200,1478485280,8450,8450,8450,8450,0
|
|
20250210,152100,1478485280,8450,8450,8450,8450,0
|
|
20250210,152000,1478485280,8450,8450,8450,8450,0
|
|
20250210,151900,1478485280,8450,8450,8450,8440,1059
|
|
20250210,151800,1469537310,8460,8450,8460,8450,409
|
|
20250210,151700,1466081070,8460,8490,8490,8450,2331
|
|
20250210,151600,1446366460,8490,8500,8500,8490,359
|
|
20250210,151500,1443317440,8500,8480,8500,8460,1026
|
|
20250210,151400,1434611160,8470,8470,8470,8470,0
|
|
20250210,151300,1434611160,8470,8470,8470,8470,0
|
|
20250210,151200,1434611160,8470,8490,8490,8470,78
|
|
20250210,151100,1433949000,8500,8500,8500,8500,0
|
|
20250210,151000,1433949000,8500,8520,8520,8500,1012
|
|
20250210,150900,1425343860,8520,8520,8520,8520,34
|
|
20250210,150800,1425054180,8510,8510,8510,8510,53
|
|
20250210,150700,1424603150,8510,8520,8520,8510,105
|
|
20250210,150600,1423708600,8510,8520,8520,8510,590
|
|
20250210,150500,1418683810,8520,8540,8540,8520,7
|
|
20250210,150400,1418624110,8520,8520,8520,8520,711
|
|
20250210,150300,1412566390,8520,8520,8530,8520,3495
|
|
20250210,150200,1382788240,8520,8550,8550,8520,7183
|
|
20250210,150100,1321575200,8570,8570,8570,8570,0
|
|
20250210,150000,1321575200,8570,8560,8570,8560,4
|
|
20250210,145900,1321540950,8540,8580,8580,8530,5325
|
|
20250210,145800,1276071990,8580,8610,8610,8580,1803
|
|
20250210,145700,1260569150,8610,8620,8620,8610,46
|
|
20250210,145600,1260172650,8620,8620,8620,8620,0
|
|
20250210,145500,1260172650,8620,8620,8620,8620,316
|
|
20250210,145400,1257448730,8620,8620,8620,8620,35
|
|
20250210,145300,1257147030,8610,8620,8620,8610,139
|
|
20250210,145200,1255948920,8620,8620,8620,8620,0
|
|
20250210,145100,1255948920,8620,8620,8620,8620,0
|
|
20250210,145000,1255948920,8620,8620,8620,8620,1
|
|
20250210,144900,1255940300,8620,8610,8630,8610,47
|
|
20250210,144800,1255535160,8620,8610,8620,8600,1068
|
|
20250210,144700,1246340010,8620,8620,8620,8610,211
|
|
20250210,144600,1244521290,8620,8620,8620,8620,0
|
|
20250210,144500,1244521290,8620,8620,8620,8620,0
|
|
20250210,144400,1244521290,8620,8620,8620,8620,0
|
|
20250210,144300,1244521290,8620,8610,8620,8600,536
|
|
20250210,144200,1239906570,8610,8610,8610,8610,0
|
|
20250210,144100,1239906570,8610,8610,8610,8610,0
|
|
20250210,144000,1239906570,8610,8610,8610,8610,0
|
|
20250210,143900,1239906570,8610,8610,8610,8610,5
|
|
20250210,143800,1239863520,8610,8610,8610,8610,37
|
|
20250210,143700,1239544950,8610,8620,8620,8610,37
|
|
20250210,143600,1239226030,8620,8620,8620,8620,0
|
|
20250210,143500,1239226030,8620,8630,8630,8620,101
|
|
20250210,143400,1238354410,8610,8610,8610,8610,0
|
|
20250210,143300,1238354410,8610,8610,8610,8610,0
|
|
20250210,143200,1238354410,8610,8620,8620,8610,97
|
|
20250210,143100,1237518320,8640,8640,8640,8630,28
|
|
20250210,143000,1237276410,8650,8630,8650,8630,161
|
|
20250210,142900,1235886850,8620,8630,8650,8620,245
|
|
20250210,142800,1233771670,8610,8620,8620,8610,59
|
|
20250210,142700,1233263180,8610,8610,8610,8610,0
|
|
20250210,142600,1233263180,8610,8620,8620,8610,853
|
|
20250210,142500,1225918750,8610,8610,8610,8610,0
|
|
20250210,142400,1225918750,8610,8610,8620,8610,246
|
|
20250210,142300,1223799750,8610,8620,8620,8610,337
|
|
20250210,142200,1220894980,8620,8630,8630,8620,180
|
|
20250210,142100,1219341770,8630,8630,8630,8630,55
|
|
20250210,142000,1218867120,8630,8640,8640,8630,57
|
|
20250210,141900,1218374650,8640,8640,8640,8640,54
|
|
20250210,141800,1217908090,8630,8630,8630,8630,0
|
|
20250210,141700,1217908090,8630,8630,8630,8630,0
|
|
20250210,141600,1217908090,8630,8630,8630,8630,0
|
|
20250210,141500,1217908090,8630,8630,8630,8630,0
|
|
20250210,141400,1217908090,8630,8640,8640,8630,298
|
|
20250210,141300,1215333520,8640,8660,8660,8640,4386
|
|
20250210,141200,1177357410,8670,8670,8670,8670,5
|
|
20250210,141100,1177314060,8690,8690,8690,8690,0
|
|
20250210,141000,1177314060,8690,8690,8690,8690,0
|
|
20250210,140900,1177314060,8690,8690,8690,8690,0
|
|
20250210,140800,1177314060,8690,8690,8690,8690,2
|
|
20250210,140700,1177296680,8690,8690,8690,8690,1
|
|
20250210,140600,1177287990,8690,8690,8690,8690,0
|
|
20250210,140500,1177287990,8690,8690,8690,8690,1
|
|
20250210,140400,1177279300,8700,8700,8700,8700,2
|
|
20250210,140300,1177261900,8700,8670,8700,8660,314
|
|
20250210,140200,1174539620,8660,8670,8670,8660,211
|
|
20250210,140100,1172710360,8660,8660,8670,8660,14
|
|
20250210,140000,1172589000,8660,8660,8660,8660,0
|
|
20250210,135900,1172589000,8660,8660,8660,8660,0
|
|
20250210,135800,1172589000,8660,8660,8660,8660,84
|
|
20250210,135700,1171861560,8660,8670,8670,8660,11
|
|
20250210,135600,1171766200,8660,8660,8660,8660,0
|
|
20250210,135500,1171766200,8660,8660,8660,8660,4
|
|
20250210,135400,1171731560,8660,8660,8660,8660,0
|
|
20250210,135300,1171731560,8660,8660,8660,8660,8
|
|
20250210,135200,1171662280,8660,8660,8660,8660,0
|
|
20250210,135100,1171662280,8660,8660,8660,8660,8
|
|
20250210,135000,1171593000,8650,8650,8650,8650,0
|
|
20250210,134900,1171593000,8650,8650,8650,8650,0
|
|
20250210,134800,1171593000,8650,8650,8650,8650,0
|
|
20250210,134700,1171593000,8650,8650,8650,8650,0
|
|
20250210,134600,1171593000,8650,8650,8650,8640,161
|
|
20250210,134500,1170200430,8640,8650,8650,8640,32
|
|
20250210,134400,1169923650,8640,8640,8640,8640,11
|
|
20250210,134300,1169828610,8630,8630,8630,8630,0
|
|
20250210,134200,1169828610,8630,8630,8650,8630,214
|
|
20250210,134100,1167978830,8640,8650,8650,8640,751
|
|
20250210,134000,1161489570,8650,8660,8660,8650,238
|
|
20250210,133900,1159429870,8650,8650,8650,8650,0
|
|
20250210,133800,1159429870,8650,8650,8650,8650,0
|
|
20250210,133700,1159429870,8650,8650,8650,8650,27
|
|
20250210,133600,1159196320,8650,8650,8650,8650,27
|
|
20250210,133500,1158962770,8650,8650,8650,8640,88
|
|
20250210,133400,1158201600,8640,8640,8640,8640,0
|
|
20250210,133300,1158201600,8640,8640,8640,8640,0
|
|
20250210,133200,1158201600,8640,8640,8640,8640,0
|
|
20250210,133100,1158201600,8640,8640,8640,8640,0
|
|
20250210,133000,1158201600,8640,8690,8690,8640,3900
|
|
20250210,132900,1124370230,8700,8700,8700,8700,1
|
|
20250210,132800,1124361530,8690,8690,8690,8690,0
|
|
20250210,132700,1124361530,8690,8690,8690,8690,0
|
|
20250210,132600,1124361530,8690,8690,8690,8690,0
|
|
20250210,132500,1124361530,8690,8690,8690,8690,26
|
|
20250210,132400,1124135590,8700,8700,8700,8700,0
|
|
20250210,132300,1124135590,8700,8700,8700,8690,12
|
|
20250210,132200,1124031200,8700,8700,8700,8700,0
|
|
20250210,132100,1124031200,8700,8700,8700,8700,20
|
|
20250210,132000,1123857200,8690,8700,8700,8690,210
|
|
20250210,131900,1122030310,8700,8700,8700,8700,25
|
|
20250210,131800,1121812810,8690,8690,8690,8690,0
|
|
20250210,131700,1121812810,8690,8690,8690,8690,0
|
|
20250210,131600,1121812810,8690,8700,8700,8690,371
|
|
20250210,131500,1118585310,8700,8720,8720,8700,396
|
|
20250210,131400,1115136340,8710,8710,8710,8710,0
|
|
20250210,131300,1115136340,8710,8710,8710,8710,0
|
|
20250210,131200,1115136340,8710,8710,8710,8710,0
|
|
20250210,131100,1115136340,8710,8710,8710,8710,0
|
|
20250210,131000,1115136340,8710,8710,8710,8710,0
|
|
20250210,130900,1115136340,8710,8710,8710,8710,0
|
|
20250210,130800,1115136340,8710,8710,8710,8710,0
|
|
20250210,130700,1115136340,8710,8730,8730,8710,432
|
|
20250210,130600,1111368230,8730,8740,8740,8730,60
|
|
20250210,130500,1110843860,8740,8740,8740,8740,1
|
|
20250210,130400,1110835120,8730,8730,8730,8730,0
|
|
20250210,130300,1110835120,8730,8730,8730,8730,0
|
|
20250210,130200,1110835120,8730,8730,8730,8730,0
|
|
20250210,130100,1110835120,8730,8730,8730,8730,17
|
|
20250210,130000,1110686710,8720,8720,8720,8720,0
|
|
20250210,125900,1110686710,8720,8720,8720,8720,0
|
|
20250210,125800,1110686710,8720,8720,8720,8720,0
|
|
20250210,125700,1110686710,8720,8720,8720,8720,0
|
|
20250210,125600,1110686710,8720,8720,8720,8720,0
|
|
20250210,125500,1110686710,8720,8720,8720,8720,32
|
|
20250210,125400,1110407670,8720,8730,8730,8720,12
|
|
20250210,125300,1110302920,8730,8740,8740,8730,306
|
|
20250210,125200,1107628540,8740,8740,8740,8740,1
|
|
20250210,125100,1107619800,8730,8730,8730,8730,0
|
|
20250210,125000,1107619800,8730,8730,8730,8730,0
|
|
20250210,124900,1107619800,8730,8730,8730,8730,3
|
|
20250210,124800,1107593610,8740,8740,8740,8740,0
|
|
20250210,124700,1107593610,8740,8740,8740,8740,0
|
|
20250210,124600,1107593610,8740,8740,8740,8740,0
|
|
20250210,124500,1107593610,8740,8740,8740,8740,0
|
|
20250210,124400,1107593610,8740,8740,8740,8740,0
|
|
20250210,124300,1107593610,8740,8740,8740,8740,23
|
|
20250210,124200,1107392590,8740,8740,8740,8740,0
|
|
20250210,124100,1107392590,8740,8740,8740,8740,0
|
|
20250210,124000,1107392590,8740,8740,8740,8740,4
|
|
20250210,123900,1107357630,8780,8780,8780,8780,0
|
|
20250210,123800,1107357630,8780,8780,8780,8780,0
|
|
20250210,123700,1107357630,8780,8780,8780,8780,0
|
|
20250210,123600,1107357630,8780,8730,8780,8730,250
|
|
20250210,123500,1105165000,8720,8730,8730,8720,123
|
|
20250210,123400,1104092390,8740,8740,8740,8740,1
|
|
20250210,123300,1104083650,8720,8730,8730,8720,102
|
|
20250210,123200,1103193210,8720,8720,8720,8720,0
|
|
20250210,123100,1103193210,8720,8720,8720,8720,0
|
|
20250210,123000,1103193210,8720,8720,8720,8720,1
|
|
20250210,122900,1103184490,8710,8710,8710,8710,0
|
|
20250210,122800,1103184490,8710,8720,8720,8710,103
|
|
20250210,122700,1102286350,8700,8700,8700,8700,0
|
|
20250210,122600,1102286350,8700,8700,8700,8700,0
|
|
20250210,122500,1102286350,8700,8700,8700,8700,0
|
|
20250210,122400,1102286350,8700,8710,8710,8700,23
|
|
20250210,122300,1102086030,8700,8700,8700,8700,0
|
|
20250210,122200,1102086030,8700,8700,8700,8700,30
|
|
20250210,122100,1101825030,8700,8700,8700,8700,0
|
|
20250210,122000,1101825030,8700,8700,8700,8700,0
|
|
20250210,121900,1101825030,8700,8700,8700,8700,95
|
|
20250210,121800,1100998530,8690,8700,8700,8690,53
|
|
20250210,121700,1100537860,8670,8670,8670,8670,0
|
|
20250210,121600,1100537860,8670,8710,8710,8670,1098
|
|
20250210,121500,1090986780,8710,8710,8710,8710,1
|
|
20250210,121400,1090978070,8700,8700,8700,8700,0
|
|
20250210,121300,1090978070,8700,8710,8710,8700,152
|
|
20250210,121200,1089654220,8700,8700,8700,8700,0
|
|
20250210,121100,1089654220,8700,8700,8700,8700,0
|
|
20250210,121000,1089654220,8700,8710,8710,8700,11
|
|
20250210,120900,1089558420,8700,8700,8700,8700,1
|
|
20250210,120800,1089549720,8690,8720,8720,8660,3030
|
|
20250210,120700,1063183560,8710,8740,8740,8710,2837
|
|
20250210,120600,1038427040,8730,8730,8730,8730,0
|
|
20250210,120500,1038427040,8730,8730,8730,8730,0
|
|
20250210,120400,1038427040,8730,8740,8740,8730,147
|
|
20250210,120300,1037142330,8740,8740,8740,8740,0
|
|
20250210,120200,1037142330,8740,8750,8750,8740,219
|
|
20250210,120100,1035228180,8740,8750,8750,8740,132
|
|
20250210,120000,1034073240,8750,8750,8750,8750,0
|
|
20250210,115900,1034073240,8750,8760,8760,8740,2720
|
|
20250210,115800,1010266010,8760,8760,8760,8760,0
|
|
20250210,115700,1010266010,8760,8760,8760,8760,0
|
|
20250210,115600,1010266010,8760,8760,8760,8760,0
|
|
20250210,115500,1010266010,8760,8760,8760,8760,0
|
|
20250210,115400,1010266010,8760,8760,8760,8760,0
|
|
20250210,115300,1010266010,8760,8760,8760,8760,0
|
|
20250210,115200,1010266010,8760,8760,8760,8760,0
|
|
20250210,115100,1010266010,8760,8760,8760,8760,0
|
|
20250210,115000,1010266010,8760,8760,8760,8760,0
|
|
20250210,114900,1010266010,8760,8770,8770,8760,105
|
|
20250210,114800,1009345640,8770,8770,8770,8770,0
|
|
20250210,114700,1009345640,8770,8770,8770,8770,0
|
|
20250210,114600,1009345640,8770,8770,8770,8770,0
|
|
20250210,114500,1009345640,8770,8770,8770,8770,70
|
|
20250210,114400,1008731740,8770,8780,8780,8770,182
|
|
20250210,114300,1007134870,8780,8780,8780,8780,0
|
|
20250210,114200,1007134870,8780,8780,8780,8780,0
|
|
20250210,114100,1007134870,8780,8780,8780,8780,12
|
|
20250210,114000,1007029510,8770,8770,8770,8770,0
|
|
20250210,113900,1007029510,8770,8770,8770,8770,0
|
|
20250210,113800,1007029510,8770,8770,8770,8770,0
|
|
20250210,113700,1007029510,8770,8770,8770,8770,0
|
|
20250210,113600,1007029510,8770,8770,8770,8770,0
|
|
20250210,113500,1007029510,8770,8770,8770,8770,0
|
|
20250210,113400,1007029510,8770,8770,8770,8770,0
|
|
20250210,113300,1007029510,8770,8770,8770,8770,0
|
|
20250210,113200,1007029510,8770,8770,8770,8770,0
|
|
20250210,113100,1007029510,8770,8770,8770,8770,0
|
|
20250210,113000,1007029510,8770,8800,8800,8770,2264
|
|
20250210,112900,987141340,8820,8820,8820,8820,0
|
|
20250210,112800,987141340,8820,8820,8820,8820,0
|
|
20250210,112700,987141340,8820,8820,8820,8820,0
|
|
20250210,112600,987141340,8820,8820,8820,8820,0
|
|
20250210,112500,987141340,8820,8820,8820,8820,100
|
|
20250210,112400,986259340,8820,8820,8820,8820,2
|
|
20250210,112300,986241700,8790,8800,8810,8790,502
|
|
20250210,112200,981824100,8790,8790,8790,8790,1
|
|
20250210,112100,981815310,8790,8790,8790,8790,0
|
|
20250210,112000,981815310,8790,8790,8790,8790,0
|
|
20250210,111900,981815310,8790,8790,8790,8790,0
|
|
20250210,111800,981815310,8790,8790,8790,8790,0
|
|
20250210,111700,981815310,8790,8770,8800,8760,312
|
|
20250210,111600,979079110,8780,8780,8780,8780,0
|
|
20250210,111500,979079110,8780,8790,8790,8780,2734
|
|
20250210,111400,955059660,8790,8790,8790,8790,0
|
|
20250210,111300,955059660,8790,8800,8800,8790,752
|
|
20250210,111200,948442240,8800,8800,8800,8800,0
|
|
20250210,111100,948442240,8800,8810,8810,8800,316
|
|
20250210,111000,945658440,8800,8800,8800,8800,0
|
|
20250210,110900,945658440,8800,8800,8800,8800,329
|
|
20250210,110800,942763240,8820,8820,8820,8820,0
|
|
20250210,110700,942763240,8820,8820,8820,8820,0
|
|
20250210,110600,942763240,8820,8820,8830,8820,21
|
|
20250210,110500,942577930,8830,8830,8830,8830,0
|
|
20250210,110400,942577930,8830,8830,8830,8830,0
|
|
20250210,110300,942577930,8830,8830,8830,8830,0
|
|
20250210,110200,942577930,8830,8830,8830,8830,23
|
|
20250210,110100,942374840,8800,8800,8800,8800,0
|
|
20250210,110000,942374840,8800,8820,8820,8800,2236
|
|
20250210,105900,922665000,8820,8820,8820,8820,0
|
|
20250210,105800,922665000,8820,8840,8840,8820,119
|
|
20250210,105700,921614180,8850,8850,8850,8850,1
|
|
20250210,105600,921605330,8850,8850,8850,8850,1
|
|
20250210,105500,921596480,8830,8830,8830,8830,3
|
|
20250210,105400,921569990,8820,8830,8830,8820,428
|
|
20250210,105300,917790950,8820,8820,8820,8820,0
|
|
20250210,105200,917790950,8820,8820,8820,8820,0
|
|
20250210,105100,917790950,8820,8820,8830,8820,33
|
|
20250210,105000,917499590,8820,8830,8830,8820,53
|
|
20250210,104900,917031630,8820,8820,8820,8820,0
|
|
20250210,104800,917031630,8820,8830,8830,8820,401
|
|
20250210,104700,913491020,8820,8830,8830,8820,234
|
|
20250210,104600,911425240,8820,8850,8850,8820,858
|
|
20250210,104500,903845450,8840,8850,8850,8830,242
|
|
20250210,104400,901707830,8830,8840,8840,8830,622
|
|
20250210,104300,896213100,8830,8850,8850,8830,650
|
|
20250210,104200,890463530,8840,8840,8840,8840,0
|
|
20250210,104100,890463530,8840,8840,8840,8840,0
|
|
20250210,104000,890463530,8840,8860,8860,8840,565
|
|
20250210,103900,885462730,8860,8860,8860,8860,1
|
|
20250210,103800,885453870,8860,8890,8910,8860,210
|
|
20250210,103700,883592110,8870,8870,8870,8870,0
|
|
20250210,103600,883592110,8870,8870,8870,8870,3
|
|
20250210,103500,883565500,8870,8880,8880,8870,529
|
|
20250210,103400,878868240,8870,8870,8870,8870,45
|
|
20250210,103300,878469090,8870,8870,8870,8870,0
|
|
20250210,103200,878469090,8870,8870,8870,8870,15
|
|
20250210,103100,878336040,8870,8870,8870,8870,0
|
|
20250210,103000,878336040,8870,8860,8880,8860,122
|
|
20250210,102900,877252890,8840,8840,8840,8840,0
|
|
20250210,102800,877252890,8840,8840,8840,8840,0
|
|
20250210,102700,877252890,8840,8840,8840,8840,127
|
|
20250210,102600,876130210,8840,8840,8840,8840,11
|
|
20250210,102500,876032970,8840,8850,8850,8840,126
|
|
20250210,102400,874918510,8850,8850,8850,8850,0
|
|
20250210,102300,874918510,8850,8900,8900,8850,3428
|
|
20250210,102200,844486510,8890,8930,8930,8890,1056
|
|
20250210,102100,835068510,8940,8940,8940,8940,100
|
|
20250210,102000,834174510,8940,8940,8940,8940,0
|
|
20250210,101900,834174510,8940,8940,8940,8940,0
|
|
20250210,101800,834174510,8940,8920,8940,8920,6
|
|
20250210,101700,834120970,8920,8920,8920,8920,0
|
|
20250210,101600,834120970,8920,8930,8930,8920,35
|
|
20250210,101500,833808440,8940,8930,8940,8930,37
|
|
20250210,101400,833478020,8930,8940,8940,8930,165
|
|
20250210,101300,832004410,8930,8940,8940,8930,689
|
|
20250210,101200,825845100,8940,8940,8940,8940,0
|
|
20250210,101100,825845100,8940,8920,8940,8920,643
|
|
20250210,101000,820097390,8920,8920,8920,8920,11
|
|
20250210,100900,819999270,8940,8940,8940,8940,0
|
|
20250210,100800,819999270,8940,8930,8940,8930,10
|
|
20250210,100700,819909960,8930,8930,8930,8910,248
|
|
20250210,100600,817695460,8940,8940,8940,8940,0
|
|
20250210,100500,817695460,8940,8940,8940,8940,0
|
|
20250210,100400,817695460,8940,8940,8940,8940,200
|
|
20250210,100300,815907460,8950,8900,8950,8900,108
|
|
20250210,100200,814942430,8900,8900,8900,8900,365
|
|
20250210,100100,811693930,8900,8910,8910,8900,393
|
|
20250210,100000,808194800,8910,8910,8910,8910,158
|
|
20250210,095900,806787020,8900,8900,8900,8900,9
|
|
20250210,095800,806706920,8890,8880,8900,8870,819
|
|
20250210,095700,799426560,8870,8900,8900,8870,1048
|
|
20250210,095600,790110540,8900,8900,8900,8900,0
|
|
20250210,095500,790110540,8900,8940,8940,8900,822
|
|
20250210,095400,782769170,8960,8960,8960,8960,0
|
|
20250210,095300,782769170,8960,8960,8960,8950,16
|
|
20250210,095200,782625890,8930,8960,8960,8930,87
|
|
20250210,095100,781848130,8970,8970,8970,8970,2
|
|
20250210,095000,781830190,8930,8970,8970,8920,6311
|
|
20250210,094900,725376130,8970,8970,8970,8970,0
|
|
20250210,094800,725376130,8970,8970,8970,8970,1
|
|
20250210,094700,725367160,8970,9030,9050,8970,2187
|
|
20250210,094600,705699580,9040,9030,9040,9010,14
|
|
20250210,094500,705573240,9040,9010,9060,9010,3417
|
|
20250210,094400,674622980,9050,9020,9060,9000,238
|
|
20250210,094300,672470380,9000,9000,9000,9000,9
|
|
20250210,094200,672389380,8990,9020,9030,8980,672
|
|
20250210,094100,666329180,9050,9020,9050,9020,3570
|
|
20250210,094000,634061050,9000,8990,9010,8970,1278
|
|
20250210,093900,622566000,8960,8960,8970,8940,527
|
|
20250210,093800,617841210,8940,9030,9030,8930,2712
|
|
20250210,093700,593498950,9020,8980,9050,8980,10402
|
|
20250210,093600,499715280,8970,8980,8990,8970,1276
|
|
20250210,093500,488255880,8960,8980,8980,8960,35
|
|
20250210,093400,487941620,8950,8970,8970,8950,2086
|
|
20250210,093300,469242710,8950,8960,8960,8950,386
|
|
20250210,093200,465786430,8960,8960,8970,8950,2106
|
|
20250210,093100,446907270,8930,8950,8950,8930,583
|
|
20250210,093000,441693080,8910,8890,8930,8890,630
|
|
20250210,092900,436078160,8890,8940,8970,8890,2720
|
|
20250210,092800,411807560,8940,8970,8970,8940,6204
|
|
20250210,092700,356266790,8960,8960,8960,8960,1
|
|
20250210,092600,356257830,8960,8960,8980,8960,536
|
|
20250210,092500,351450170,8950,8940,8980,8940,4307
|
|
20250210,092400,312821000,8940,8950,8950,8930,687
|
|
20250210,092300,306672720,8940,8930,8950,8930,161
|
|
20250210,092200,305233360,8930,8950,8950,8910,415
|
|
20250210,092100,301525580,8940,8950,8950,8940,1205
|
|
20250210,092000,290751380,8930,8910,8940,8910,503
|
|
20250210,091900,286256510,8910,8890,8930,8880,3610
|
|
20250210,091800,254025960,8900,8900,8900,8900,290
|
|
20250210,091700,251444960,8900,8900,8900,8900,11
|
|
20250210,091600,251347060,8900,8900,8900,8900,53
|
|
20250210,091500,250875360,8930,8930,8930,8930,0
|
|
20250210,091400,250875360,8930,8880,8930,8870,1381
|
|
20250210,091300,238556570,8930,8930,8930,8920,354
|
|
20250210,091200,235395580,8880,8950,8970,8870,4895
|
|
20250210,091100,191740880,8960,8940,8960,8920,1504
|
|
20250210,091000,178282740,8910,8900,8930,8900,1261
|
|
20250210,090900,167043240,8920,8890,8940,8890,628
|
|
20250210,090800,161433180,8900,8880,8910,8850,1550
|
|
20250210,090700,147652970,8870,8930,8940,8830,677
|
|
20250210,090600,141625420,8940,8880,8940,8880,273
|
|
20250210,090500,139190160,8880,8820,8900,8790,4623
|
|
20250210,090400,98207340,8780,8810,8810,8720,4137
|
|
20250210,090300,61910490,8820,8760,8880,8700,3897
|
|
20250210,090200,27560490,8770,8700,8770,8700,499
|
|
20250210,090100,23195030,8710,8620,8720,8620,469
|
|
20250210,090000,19125060,8690,8720,8720,8690,2084
|