669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,200600,580798700,8580,8580,8580,8580,2696
|
|
20250211,200500,580798700,8580,8580,8580,8580,0
|
|
20250211,200400,580798700,8580,8580,8580,8580,0
|
|
20250211,200300,580798700,8580,8580,8580,8580,0
|
|
20250211,200200,580798700,8580,8580,8580,8580,0
|
|
20250211,200100,580798700,8580,8580,8580,8580,0
|
|
20250211,200000,580798700,8580,8580,8580,8580,0
|
|
20250211,195900,580798700,8580,8580,8580,8580,0
|
|
20250211,195800,580798700,8580,8580,8580,8580,0
|
|
20250211,195700,580798700,8580,8580,8580,8580,0
|
|
20250211,195600,580798700,8580,8580,8580,8580,0
|
|
20250211,195500,580798700,8580,8580,8580,8580,0
|
|
20250211,195400,580798700,8580,8580,8580,8580,0
|
|
20250211,195300,580798700,8580,8580,8580,8580,0
|
|
20250211,195200,580798700,8580,8580,8580,8580,0
|
|
20250211,195100,580798700,8580,8580,8580,8580,0
|
|
20250211,195000,580798700,8580,8580,8580,8580,0
|
|
20250211,194900,580798700,8580,8580,8580,8580,0
|
|
20250211,194800,580798700,8580,8580,8580,8580,0
|
|
20250211,194700,580798700,8580,8580,8580,8580,0
|
|
20250211,194600,580798700,8580,8580,8580,8580,0
|
|
20250211,194500,580798700,8580,8580,8580,8580,0
|
|
20250211,194400,580798700,8580,8580,8580,8580,0
|
|
20250211,194300,580798700,8580,8580,8580,8580,0
|
|
20250211,194200,580798700,8580,8580,8580,8580,0
|
|
20250211,194100,580798700,8580,8580,8580,8580,0
|
|
20250211,194000,580798700,8580,8580,8580,8580,0
|
|
20250211,193900,580798700,8580,8580,8580,8580,0
|
|
20250211,193800,580798700,8580,8580,8580,8580,0
|
|
20250211,193700,580798700,8580,8580,8580,8580,0
|
|
20250211,193600,580798700,8580,8580,8580,8580,2696
|
|
20250211,193500,580798700,8580,8580,8580,8580,0
|
|
20250211,193400,580798700,8580,8580,8580,8580,0
|
|
20250211,193300,580798700,8580,8580,8580,8580,0
|
|
20250211,193200,580798700,8580,8580,8580,8580,0
|
|
20250211,193100,580798700,8580,8580,8580,8580,0
|
|
20250211,193000,580798700,8580,8580,8580,8580,0
|
|
20250211,192900,580798700,8580,8580,8580,8580,0
|
|
20250211,192800,580798700,8580,8580,8580,8580,0
|
|
20250211,192700,580798700,8580,8580,8580,8580,0
|
|
20250211,192600,580798700,8580,8580,8580,8580,0
|
|
20250211,192500,580798700,8580,8580,8580,8580,0
|
|
20250211,192400,580798700,8580,8580,8580,8580,0
|
|
20250211,192300,580798700,8580,8580,8580,8580,0
|
|
20250211,192200,580798700,8580,8580,8580,8580,0
|
|
20250211,192100,580798700,8580,8580,8580,8580,0
|
|
20250211,192000,580798700,8580,8580,8580,8580,0
|
|
20250211,191900,580798700,8580,8580,8580,8580,0
|
|
20250211,191800,580798700,8580,8580,8580,8580,0
|
|
20250211,191700,580798700,8580,8580,8580,8580,0
|
|
20250211,191600,580798700,8580,8580,8580,8580,0
|
|
20250211,191500,580798700,8580,8580,8580,8580,0
|
|
20250211,191400,580798700,8580,8580,8580,8580,0
|
|
20250211,191300,580798700,8580,8580,8580,8580,0
|
|
20250211,191200,580798700,8580,8580,8580,8580,0
|
|
20250211,191100,580798700,8580,8580,8580,8580,0
|
|
20250211,191000,580798700,8580,8580,8580,8580,0
|
|
20250211,190900,580798700,8580,8580,8580,8580,0
|
|
20250211,190800,580798700,8580,8580,8580,8580,0
|
|
20250211,190700,580798700,8580,8580,8580,8580,0
|
|
20250211,190600,580798700,8580,8580,8580,8580,2696
|
|
20250211,190500,580798700,8580,8580,8580,8580,0
|
|
20250211,190400,580798700,8580,8580,8580,8580,0
|
|
20250211,190300,580798700,8580,8580,8580,8580,0
|
|
20250211,190200,580798700,8580,8580,8580,8580,0
|
|
20250211,190100,580798700,8580,8580,8580,8580,0
|
|
20250211,190000,580798700,8580,8580,8580,8580,0
|
|
20250211,185900,580798700,8580,8580,8580,8580,0
|
|
20250211,185800,580798700,8580,8580,8580,8580,0
|
|
20250211,185700,580798700,8580,8580,8580,8580,0
|
|
20250211,185600,580798700,8580,8580,8580,8580,0
|
|
20250211,185500,580798700,8580,8580,8580,8580,0
|
|
20250211,185400,580798700,8580,8580,8580,8580,0
|
|
20250211,185300,580798700,8580,8580,8580,8580,0
|
|
20250211,185200,580798700,8580,8580,8580,8580,0
|
|
20250211,185100,580798700,8580,8580,8580,8580,0
|
|
20250211,185000,580798700,8580,8580,8580,8580,0
|
|
20250211,184900,580798700,8580,8580,8580,8580,0
|
|
20250211,184800,580798700,8580,8580,8580,8580,0
|
|
20250211,184700,580798700,8580,8580,8580,8580,0
|
|
20250211,184600,580798700,8580,8580,8580,8580,0
|
|
20250211,184500,580798700,8580,8580,8580,8580,0
|
|
20250211,184400,580798700,8580,8580,8580,8580,0
|
|
20250211,184300,580798700,8580,8580,8580,8580,0
|
|
20250211,184200,580798700,8580,8580,8580,8580,0
|
|
20250211,184100,580798700,8580,8580,8580,8580,0
|
|
20250211,184000,580798700,8580,8580,8580,8580,0
|
|
20250211,183900,580798700,8580,8580,8580,8580,0
|
|
20250211,183800,580798700,8580,8580,8580,8580,0
|
|
20250211,183700,580798700,8580,8580,8580,8580,0
|
|
20250211,183600,580798700,8580,8580,8580,8580,2696
|
|
20250211,183500,580798700,8580,8580,8580,8580,0
|
|
20250211,183400,580798700,8580,8580,8580,8580,0
|
|
20250211,183300,580798700,8580,8580,8580,8580,0
|
|
20250211,183200,580798700,8580,8580,8580,8580,0
|
|
20250211,183100,580798700,8580,8580,8580,8580,0
|
|
20250211,183000,580798700,8580,8580,8580,8580,0
|
|
20250211,182900,580798700,8580,8580,8580,8580,0
|
|
20250211,182800,580798700,8580,8580,8580,8580,0
|
|
20250211,182700,580798700,8580,8580,8580,8580,0
|
|
20250211,182600,580798700,8580,8580,8580,8580,0
|
|
20250211,182500,580798700,8580,8580,8580,8580,0
|
|
20250211,182400,580798700,8580,8580,8580,8580,0
|
|
20250211,182300,580798700,8580,8580,8580,8580,0
|
|
20250211,182200,580798700,8580,8580,8580,8580,0
|
|
20250211,182100,580798700,8580,8580,8580,8580,0
|
|
20250211,182000,580798700,8580,8580,8580,8580,0
|
|
20250211,181900,580798700,8580,8580,8580,8580,0
|
|
20250211,181800,580798700,8580,8580,8580,8580,0
|
|
20250211,181700,580798700,8580,8580,8580,8580,0
|
|
20250211,181600,580798700,8580,8580,8580,8580,0
|
|
20250211,181500,580798700,8580,8580,8580,8580,0
|
|
20250211,181400,580798700,8580,8580,8580,8580,0
|
|
20250211,181300,580798700,8580,8580,8580,8580,0
|
|
20250211,181200,580798700,8580,8580,8580,8580,0
|
|
20250211,181100,580798700,8580,8580,8580,8580,0
|
|
20250211,181000,580798700,8580,8580,8580,8580,0
|
|
20250211,180900,580798700,8580,8580,8580,8580,0
|
|
20250211,180800,580798700,8580,8580,8580,8580,0
|
|
20250211,180700,580798700,8580,8580,8580,8580,0
|
|
20250211,180600,580798700,8580,8580,8580,8580,2696
|
|
20250211,180500,580798700,8580,8580,8580,8580,0
|
|
20250211,180400,580798700,8580,8580,8580,8580,0
|
|
20250211,180300,580798700,8580,8580,8580,8580,0
|
|
20250211,180200,580798700,8580,8580,8580,8580,0
|
|
20250211,180100,580798700,8580,8580,8580,8580,0
|
|
20250211,180000,580798700,8580,8580,8580,8580,0
|
|
20250211,175900,580798700,8580,8580,8580,8580,0
|
|
20250211,175800,580798700,8580,8580,8580,8580,0
|
|
20250211,175700,580798700,8580,8580,8580,8580,0
|
|
20250211,175600,580798700,8580,8580,8580,8580,0
|
|
20250211,175500,580798700,8580,8580,8580,8580,0
|
|
20250211,175400,580798700,8580,8580,8580,8580,0
|
|
20250211,175300,580798700,8580,8580,8580,8580,0
|
|
20250211,175200,580798700,8580,8580,8580,8580,0
|
|
20250211,175100,580798700,8580,8580,8580,8580,0
|
|
20250211,175000,580798700,8580,8580,8580,8580,0
|
|
20250211,174900,580798700,8580,8580,8580,8580,0
|
|
20250211,174800,580798700,8580,8580,8580,8580,0
|
|
20250211,174700,580798700,8580,8580,8580,8580,0
|
|
20250211,174600,580798700,8580,8580,8580,8580,0
|
|
20250211,174500,580798700,8580,8580,8580,8580,0
|
|
20250211,174400,580798700,8580,8580,8580,8580,0
|
|
20250211,174300,580798700,8580,8580,8580,8580,0
|
|
20250211,174200,580798700,8580,8580,8580,8580,0
|
|
20250211,174100,580798700,8580,8580,8580,8580,0
|
|
20250211,174000,580798700,8580,8580,8580,8580,0
|
|
20250211,173900,580798700,8580,8580,8580,8580,0
|
|
20250211,173800,580798700,8580,8580,8580,8580,0
|
|
20250211,173700,580798700,8580,8580,8580,8580,0
|
|
20250211,173600,580798700,8580,8580,8580,8580,2696
|
|
20250211,173500,580798700,8580,8580,8580,8580,0
|
|
20250211,173400,580798700,8580,8580,8580,8580,0
|
|
20250211,173300,580798700,8580,8580,8580,8580,0
|
|
20250211,173200,580798700,8580,8580,8580,8580,0
|
|
20250211,173100,580798700,8580,8580,8580,8580,0
|
|
20250211,173000,580798700,8580,8580,8580,8580,0
|
|
20250211,172900,580798700,8580,8580,8580,8580,0
|
|
20250211,172800,580798700,8580,8580,8580,8580,0
|
|
20250211,172700,580798700,8580,8580,8580,8580,0
|
|
20250211,172600,580798700,8580,8580,8580,8580,0
|
|
20250211,172500,580798700,8580,8580,8580,8580,0
|
|
20250211,172400,580798700,8580,8580,8580,8580,0
|
|
20250211,172300,580798700,8580,8580,8580,8580,0
|
|
20250211,172200,580798700,8580,8580,8580,8580,0
|
|
20250211,172100,580798700,8580,8580,8580,8580,0
|
|
20250211,172000,580798700,8580,8580,8580,8580,0
|
|
20250211,171900,580798700,8580,8580,8580,8580,0
|
|
20250211,171800,580798700,8580,8580,8580,8580,0
|
|
20250211,171700,580798700,8580,8580,8580,8580,0
|
|
20250211,171600,580798700,8580,8580,8580,8580,0
|
|
20250211,171500,580798700,8580,8580,8580,8580,0
|
|
20250211,171400,580798700,8580,8580,8580,8580,0
|
|
20250211,171300,580798700,8580,8580,8580,8580,0
|
|
20250211,171200,580798700,8580,8580,8580,8580,0
|
|
20250211,171100,580798700,8580,8580,8580,8580,0
|
|
20250211,171000,580798700,8580,8580,8580,8580,0
|
|
20250211,170900,580798700,8580,8580,8580,8580,0
|
|
20250211,170800,580798700,8580,8580,8580,8580,0
|
|
20250211,170700,580798700,8580,8580,8580,8580,0
|
|
20250211,170600,580798700,8580,8580,8580,8580,2696
|
|
20250211,170500,580798700,8580,8580,8580,8580,0
|
|
20250211,170400,580798700,8580,8580,8580,8580,0
|
|
20250211,170300,580798700,8580,8580,8580,8580,0
|
|
20250211,170200,580798700,8580,8580,8580,8580,0
|
|
20250211,170100,580798700,8580,8580,8580,8580,0
|
|
20250211,170000,580798700,8580,8580,8580,8580,0
|
|
20250211,165900,580798700,8580,8580,8580,8580,0
|
|
20250211,165800,580798700,8580,8580,8580,8580,0
|
|
20250211,165700,580798700,8580,8580,8580,8580,0
|
|
20250211,165600,580798700,8580,8580,8580,8580,0
|
|
20250211,165500,580798700,8580,8580,8580,8580,0
|
|
20250211,165400,580798700,8580,8580,8580,8580,0
|
|
20250211,165300,580798700,8580,8580,8580,8580,0
|
|
20250211,165200,580798700,8580,8580,8580,8580,0
|
|
20250211,165100,580798700,8580,8580,8580,8580,0
|
|
20250211,165000,580798700,8580,8580,8580,8580,0
|
|
20250211,164900,580798700,8580,8580,8580,8580,0
|
|
20250211,164800,580798700,8580,8580,8580,8580,0
|
|
20250211,164700,580798700,8580,8580,8580,8580,0
|
|
20250211,164600,580798700,8580,8580,8580,8580,0
|
|
20250211,164500,580798700,8580,8580,8580,8580,0
|
|
20250211,164400,580798700,8580,8580,8580,8580,0
|
|
20250211,164300,580798700,8580,8580,8580,8580,0
|
|
20250211,164200,580798700,8580,8580,8580,8580,0
|
|
20250211,164100,580798700,8580,8580,8580,8580,0
|
|
20250211,164000,580798700,8580,8580,8580,8580,0
|
|
20250211,163900,580798700,8580,8580,8580,8580,0
|
|
20250211,163800,580798700,8580,8580,8580,8580,0
|
|
20250211,163700,580798700,8580,8580,8580,8580,0
|
|
20250211,163600,580798700,8580,8580,8580,8580,2696
|
|
20250211,163500,580798700,8580,8580,8580,8580,0
|
|
20250211,163400,580798700,8580,8580,8580,8580,0
|
|
20250211,163300,580798700,8580,8580,8580,8580,0
|
|
20250211,163200,580798700,8580,8580,8580,8580,0
|
|
20250211,163100,580798700,8580,8580,8580,8580,0
|
|
20250211,163000,580798700,8580,8580,8580,8580,0
|
|
20250211,162900,580798700,8580,8580,8580,8580,0
|
|
20250211,162800,580798700,8580,8580,8580,8580,0
|
|
20250211,162700,580798700,8580,8580,8580,8580,0
|
|
20250211,162600,580798700,8580,8580,8580,8580,0
|
|
20250211,162500,580798700,8580,8580,8580,8580,0
|
|
20250211,162400,580798700,8580,8580,8580,8580,0
|
|
20250211,162300,580798700,8580,8580,8580,8580,0
|
|
20250211,162200,580798700,8580,8580,8580,8580,0
|
|
20250211,162100,580798700,8580,8580,8580,8580,0
|
|
20250211,162000,580798700,8580,8580,8580,8580,0
|
|
20250211,161900,580798700,8580,8580,8580,8580,0
|
|
20250211,161800,580798700,8580,8580,8580,8580,0
|
|
20250211,161700,580798700,8580,8580,8580,8580,0
|
|
20250211,161600,580798700,8580,8580,8580,8580,0
|
|
20250211,161500,580798700,8580,8580,8580,8580,0
|
|
20250211,161400,580798700,8580,8580,8580,8580,0
|
|
20250211,161300,580798700,8580,8580,8580,8580,0
|
|
20250211,161200,580798700,8580,8580,8580,8580,0
|
|
20250211,161100,580798700,8580,8580,8580,8580,0
|
|
20250211,161000,580798700,8580,8580,8580,8580,0
|
|
20250211,160900,580798700,8580,8580,8580,8580,0
|
|
20250211,160800,580798700,8580,8580,8580,8580,0
|
|
20250211,160700,580798700,8580,8580,8580,8580,0
|
|
20250211,160600,580798700,8580,8580,8580,8580,2696
|
|
20250211,160500,580798700,8580,8580,8580,8580,0
|
|
20250211,160400,580798700,8580,8580,8580,8580,0
|
|
20250211,160300,580798700,8580,8580,8580,8580,0
|
|
20250211,160200,580798700,8580,8580,8580,8580,0
|
|
20250211,160100,580798700,8580,8580,8580,8580,0
|
|
20250211,160000,580798700,8580,8580,8580,8580,0
|
|
20250211,155900,580798700,8580,8580,8580,8580,0
|
|
20250211,155800,580798700,8580,8580,8580,8580,0
|
|
20250211,155700,580798700,8580,8580,8580,8580,0
|
|
20250211,155600,580798700,8580,8580,8580,8580,0
|
|
20250211,155500,580798700,8580,8580,8580,8580,0
|
|
20250211,155400,580798700,8580,8580,8580,8580,0
|
|
20250211,155300,580798700,8580,8580,8580,8580,0
|
|
20250211,155200,580798700,8580,8580,8580,8580,0
|
|
20250211,155100,580798700,8580,8580,8580,8580,0
|
|
20250211,155000,580798700,8580,8580,8580,8580,0
|
|
20250211,154900,580798700,8580,8580,8580,8580,0
|
|
20250211,154800,580798700,8580,8580,8580,8580,0
|
|
20250211,154700,580798700,8580,8580,8580,8580,0
|
|
20250211,154600,580798700,8580,8580,8580,8580,0
|
|
20250211,154500,580798700,8580,8580,8580,8580,0
|
|
20250211,154400,580798700,8580,8580,8580,8580,0
|
|
20250211,154300,580798700,8580,8580,8580,8580,0
|
|
20250211,154200,580798700,8580,8580,8580,8580,0
|
|
20250211,154100,580798700,8580,8580,8580,8580,0
|
|
20250211,154000,580798700,8580,8580,8580,8580,0
|
|
20250211,153900,580798700,8580,8580,8580,8580,0
|
|
20250211,153800,580798700,8580,8580,8580,8580,0
|
|
20250211,153700,580798700,8580,8580,8580,8580,0
|
|
20250211,153600,580798700,8580,8580,8580,8580,2696
|
|
20250211,153500,580798700,8580,8580,8580,8580,0
|
|
20250211,153400,580798700,8580,8580,8580,8580,0
|
|
20250211,153300,580798700,8580,8580,8580,8580,0
|
|
20250211,153200,580798700,8580,8580,8580,8580,0
|
|
20250211,153100,580798700,8580,8580,8580,8580,0
|
|
20250211,153000,580798700,8580,8580,8580,8580,2696
|
|
20250211,152900,557667020,8590,8590,8590,8590,0
|
|
20250211,152800,557667020,8590,8590,8590,8590,0
|
|
20250211,152700,557667020,8590,8590,8590,8590,0
|
|
20250211,152600,557667020,8590,8590,8590,8590,0
|
|
20250211,152500,557667020,8590,8590,8590,8590,0
|
|
20250211,152400,557667020,8590,8590,8590,8590,0
|
|
20250211,152300,557667020,8590,8590,8590,8590,0
|
|
20250211,152200,557667020,8590,8590,8590,8590,0
|
|
20250211,152100,557667020,8590,8590,8590,8590,0
|
|
20250211,152000,557667020,8590,8590,8590,8590,0
|
|
20250211,151900,557667020,8590,8580,8590,8580,133
|
|
20250211,151800,556524780,8600,8600,8600,8600,0
|
|
20250211,151700,556524780,8600,8600,8600,8600,0
|
|
20250211,151600,556524780,8600,8600,8600,8600,200
|
|
20250211,151500,554804780,8580,8600,8610,8580,680
|
|
20250211,151400,548956950,8600,8610,8610,8600,162
|
|
20250211,151300,547563720,8610,8610,8610,8590,78
|
|
20250211,151200,546892820,8600,8600,8600,8600,1108
|
|
20250211,151100,537364020,8590,8590,8590,8590,0
|
|
20250211,151000,537364020,8590,8590,8590,8590,0
|
|
20250211,150900,537364020,8590,8590,8590,8590,9
|
|
20250211,150800,537286710,8580,8580,8580,8580,0
|
|
20250211,150700,537286710,8580,8580,8580,8580,0
|
|
20250211,150600,537286710,8580,8580,8580,8580,0
|
|
20250211,150500,537286710,8580,8580,8580,8580,0
|
|
20250211,150400,537286710,8580,8590,8590,8580,173
|
|
20250211,150300,535800720,8580,8590,8590,8580,281
|
|
20250211,150200,533387070,8590,8590,8590,8590,4
|
|
20250211,150100,533352710,8570,8570,8570,8570,0
|
|
20250211,150000,533352710,8570,8580,8580,8570,134
|
|
20250211,145900,532203050,8590,8590,8590,8590,0
|
|
20250211,145800,532203050,8590,8590,8590,8590,0
|
|
20250211,145700,532203050,8590,8590,8590,8590,0
|
|
20250211,145600,532203050,8590,8590,8590,8590,10
|
|
20250211,145500,532117150,8570,8570,8570,8570,0
|
|
20250211,145400,532117150,8570,8570,8570,8570,0
|
|
20250211,145300,532117150,8570,8580,8580,8570,228
|
|
20250211,145200,530161300,8590,8590,8590,8590,0
|
|
20250211,145100,530161300,8590,8590,8590,8590,0
|
|
20250211,145000,530161300,8590,8590,8590,8590,0
|
|
20250211,144900,530161300,8590,8590,8590,8590,0
|
|
20250211,144800,530161300,8590,8590,8590,8590,0
|
|
20250211,144700,530161300,8590,8590,8590,8590,1
|
|
20250211,144600,530152710,8580,8580,8580,8580,0
|
|
20250211,144500,530152710,8580,8580,8580,8580,22
|
|
20250211,144400,529963950,8580,8580,8580,8580,12
|
|
20250211,144300,529860990,8580,8580,8580,8580,0
|
|
20250211,144200,529860990,8580,8580,8580,8580,0
|
|
20250211,144100,529860990,8580,8580,8580,8580,0
|
|
20250211,144000,529860990,8580,8580,8580,8580,80
|
|
20250211,143900,529174590,8570,8580,8580,8570,21
|
|
20250211,143800,528994420,8570,8570,8570,8570,9
|
|
20250211,143700,528917290,8570,8580,8580,8570,16
|
|
20250211,143600,528780030,8590,8590,8590,8590,0
|
|
20250211,143500,528780030,8590,8590,8590,8590,20
|
|
20250211,143400,528608230,8590,8590,8590,8590,0
|
|
20250211,143300,528608230,8590,8590,8590,8590,0
|
|
20250211,143200,528608230,8590,8590,8590,8590,0
|
|
20250211,143100,528608230,8590,8590,8590,8590,40
|
|
20250211,143000,528264630,8600,8600,8600,8600,0
|
|
20250211,142900,528264630,8600,8600,8600,8600,10
|
|
20250211,142800,528178630,8590,8590,8590,8590,0
|
|
20250211,142700,528178630,8590,8600,8600,8590,63
|
|
20250211,142600,527636860,8590,8590,8600,8590,287
|
|
20250211,142500,525168980,8590,8590,8590,8590,1
|
|
20250211,142400,525160390,8590,8590,8590,8570,28
|
|
20250211,142300,524919990,8600,8600,8600,8600,0
|
|
20250211,142200,524919990,8600,8600,8600,8600,0
|
|
20250211,142100,524919990,8600,8590,8600,8590,706
|
|
20250211,142000,518848440,8600,8570,8600,8570,103
|
|
20250211,141900,517962730,8560,8560,8570,8560,11
|
|
20250211,141800,517868520,8570,8560,8570,8560,7
|
|
20250211,141700,517808590,8560,8560,8560,8560,0
|
|
20250211,141600,517808590,8560,8560,8560,8560,0
|
|
20250211,141500,517808590,8560,8560,8560,8560,5
|
|
20250211,141400,517765790,8560,8560,8560,8560,6
|
|
20250211,141300,517714430,8560,8560,8560,8560,2
|
|
20250211,141200,517697310,8550,8560,8560,8550,11
|
|
20250211,141100,517603160,8560,8560,8560,8560,0
|
|
20250211,141000,517603160,8560,8560,8560,8560,171
|
|
20250211,140900,516139400,8560,8560,8560,8560,0
|
|
20250211,140800,516139400,8560,8560,8560,8560,0
|
|
20250211,140700,516139400,8560,8560,8560,8560,0
|
|
20250211,140600,516139400,8560,8560,8560,8560,0
|
|
20250211,140500,516139400,8560,8560,8560,8560,0
|
|
20250211,140400,516139400,8560,8560,8590,8560,4
|
|
20250211,140300,516105130,8560,8560,8590,8560,21
|
|
20250211,140200,515925090,8560,8560,8560,8550,567
|
|
20250211,140100,511071830,8550,8550,8550,8550,0
|
|
20250211,140000,511071830,8550,8560,8560,8550,26
|
|
20250211,135900,510849280,8560,8560,8560,8560,0
|
|
20250211,135800,510849280,8560,8560,8560,8560,1
|
|
20250211,135700,510840720,8540,8540,8540,8540,0
|
|
20250211,135600,510840720,8540,8540,8540,8540,0
|
|
20250211,135500,510840720,8540,8540,8540,8540,0
|
|
20250211,135400,510840720,8540,8540,8540,8540,0
|
|
20250211,135300,510840720,8540,8540,8540,8540,0
|
|
20250211,135200,510840720,8540,8540,8540,8540,0
|
|
20250211,135100,510840720,8540,8540,8540,8540,4
|
|
20250211,135000,510806560,8540,8540,8540,8540,0
|
|
20250211,134900,510806560,8540,8550,8550,8540,96
|
|
20250211,134800,509985770,8560,8560,8560,8560,0
|
|
20250211,134700,509985770,8560,8560,8560,8560,0
|
|
20250211,134600,509985770,8560,8560,8560,8560,0
|
|
20250211,134500,509985770,8560,8530,8560,8530,519
|
|
20250211,134400,505551230,8530,8540,8540,8530,221
|
|
20250211,134300,503664000,8550,8550,8550,8550,0
|
|
20250211,134200,503664000,8550,8550,8550,8550,0
|
|
20250211,134100,503664000,8550,8550,8550,8550,0
|
|
20250211,134000,503664000,8550,8550,8550,8550,0
|
|
20250211,133900,503664000,8550,8550,8550,8550,0
|
|
20250211,133800,503664000,8550,8550,8550,8550,0
|
|
20250211,133700,503664000,8550,8550,8550,8550,3
|
|
20250211,133600,503638350,8550,8550,8550,8550,4
|
|
20250211,133500,503604150,8550,8550,8550,8550,1
|
|
20250211,133400,503595600,8550,8550,8550,8550,0
|
|
20250211,133300,503595600,8550,8550,8550,8550,2
|
|
20250211,133200,503578500,8530,8550,8550,8530,1781
|
|
20250211,133100,488366050,8560,8560,8560,8560,0
|
|
20250211,133000,488366050,8560,8570,8570,8560,328
|
|
20250211,132900,485558200,8570,8570,8570,8570,0
|
|
20250211,132800,485558200,8570,8570,8570,8570,1
|
|
20250211,132700,485549630,8580,8580,8580,8580,0
|
|
20250211,132600,485549630,8580,8580,8580,8580,0
|
|
20250211,132500,485549630,8580,8580,8580,8580,0
|
|
20250211,132400,485549630,8580,8580,8580,8580,0
|
|
20250211,132300,485549630,8580,8580,8580,8580,0
|
|
20250211,132200,485549630,8580,8580,8580,8580,0
|
|
20250211,132100,485549630,8580,8580,8580,8580,400
|
|
20250211,132000,482117630,8580,8580,8580,8580,13
|
|
20250211,131900,482006090,8580,8580,8580,8580,0
|
|
20250211,131800,482006090,8580,8580,8580,8580,0
|
|
20250211,131700,482006090,8580,8580,8580,8580,2
|
|
20250211,131600,481988930,8570,8570,8570,8570,0
|
|
20250211,131500,481988930,8570,8570,8570,8570,0
|
|
20250211,131400,481988930,8570,8570,8570,8570,3
|
|
20250211,131300,481963220,8570,8570,8570,8570,55
|
|
20250211,131200,481491870,8570,8570,8570,8570,0
|
|
20250211,131100,481491870,8570,8570,8570,8570,98
|
|
20250211,131000,480652010,8560,8570,8570,8560,88
|
|
20250211,130900,479897890,8570,8570,8570,8570,210
|
|
20250211,130800,478098190,8570,8570,8570,8570,150
|
|
20250211,130700,476812690,8590,8590,8590,8590,0
|
|
20250211,130600,476812690,8590,8590,8590,8590,0
|
|
20250211,130500,476812690,8590,8590,8590,8590,1
|
|
20250211,130400,476804100,8580,8580,8580,8580,0
|
|
20250211,130300,476804100,8580,8570,8580,8570,480
|
|
20250211,130200,472690260,8570,8570,8570,8570,0
|
|
20250211,130100,472690260,8570,8570,8570,8570,0
|
|
20250211,130000,472690260,8570,8570,8570,8570,0
|
|
20250211,125900,472690260,8570,8600,8600,8570,200
|
|
20250211,125800,470974760,8600,8600,8600,8600,0
|
|
20250211,125700,470974760,8600,8600,8600,8600,1
|
|
20250211,125600,470966160,8580,8580,8580,8580,4
|
|
20250211,125500,470931840,8570,8570,8570,8570,0
|
|
20250211,125400,470931840,8570,8570,8570,8570,0
|
|
20250211,125300,470931840,8570,8570,8570,8570,0
|
|
20250211,125200,470931840,8570,8570,8570,8570,0
|
|
20250211,125100,470931840,8570,8570,8570,8570,10
|
|
20250211,125000,470846140,8570,8570,8570,8570,0
|
|
20250211,124900,470846140,8570,8570,8570,8570,0
|
|
20250211,124800,470846140,8570,8580,8580,8560,23
|
|
20250211,124700,470649210,8580,8600,8600,8580,28
|
|
20250211,124600,470408470,8590,8610,8640,8580,234
|
|
20250211,124500,468394730,8640,8640,8640,8640,0
|
|
20250211,124400,468394730,8640,8640,8640,8640,0
|
|
20250211,124300,468394730,8640,8640,8640,8640,0
|
|
20250211,124200,468394730,8640,8640,8640,8640,0
|
|
20250211,124100,468394730,8640,8640,8640,8640,0
|
|
20250211,124000,468394730,8640,8580,8640,8570,116
|
|
20250211,123900,467397000,8580,8580,8580,8580,28
|
|
20250211,123800,467156760,8580,8580,8580,8580,7
|
|
20250211,123700,467096700,8580,8580,8580,8580,6
|
|
20250211,123600,467045220,8580,8580,8580,8580,54
|
|
20250211,123500,466581900,8570,8570,8570,8570,0
|
|
20250211,123400,466581900,8570,8570,8570,8570,0
|
|
20250211,123300,466581900,8570,8570,8570,8570,0
|
|
20250211,123200,466581900,8570,8580,8580,8570,21
|
|
20250211,123100,466401730,8580,8580,8580,8580,0
|
|
20250211,123000,466401730,8580,8580,8580,8580,2
|
|
20250211,122900,466384570,8580,8560,8580,8560,369
|
|
20250211,122800,463225220,8570,8590,8590,8570,1856
|
|
20250211,122700,447304060,8650,8650,8650,8650,0
|
|
20250211,122600,447304060,8650,8650,8650,8650,0
|
|
20250211,122500,447304060,8650,8650,8650,8650,0
|
|
20250211,122400,447304060,8650,8610,8650,8610,20
|
|
20250211,122300,447131500,8580,8580,8580,8580,0
|
|
20250211,122200,447131500,8580,8580,8580,8580,0
|
|
20250211,122100,447131500,8580,8580,8580,8580,0
|
|
20250211,122000,447131500,8580,8580,8580,8580,0
|
|
20250211,121900,447131500,8580,8580,8580,8580,0
|
|
20250211,121800,447131500,8580,8580,8580,8580,0
|
|
20250211,121700,447131500,8580,8580,8580,8580,0
|
|
20250211,121600,447131500,8580,8580,8580,8580,0
|
|
20250211,121500,447131500,8580,8580,8580,8580,0
|
|
20250211,121400,447131500,8580,8580,8580,8580,0
|
|
20250211,121300,447131500,8580,8580,8580,8580,0
|
|
20250211,121200,447131500,8580,8580,8580,8580,0
|
|
20250211,121100,447131500,8580,8580,8580,8580,0
|
|
20250211,121000,447131500,8580,8580,8580,8580,0
|
|
20250211,120900,447131500,8580,8580,8580,8580,0
|
|
20250211,120800,447131500,8580,8580,8580,8580,0
|
|
20250211,120700,447131500,8580,8580,8580,8580,1
|
|
20250211,120600,447122920,8580,8580,8580,8580,1
|
|
20250211,120500,447114340,8580,8580,8580,8580,2
|
|
20250211,120400,447097180,8580,8580,8580,8580,2
|
|
20250211,120300,447080020,8580,8580,8580,8580,2
|
|
20250211,120200,447062860,8580,8580,8580,8580,1
|
|
20250211,120100,447054280,8620,8620,8620,8620,0
|
|
20250211,120000,447054280,8620,8620,8620,8620,0
|
|
20250211,115900,447054280,8620,8580,8620,8580,8
|
|
20250211,115800,446985360,8580,8580,8580,8580,0
|
|
20250211,115700,446985360,8580,8580,8580,8580,3
|
|
20250211,115600,446959620,8580,8580,8580,8580,0
|
|
20250211,115500,446959620,8580,8580,8620,8580,3
|
|
20250211,115400,446933840,8610,8580,8610,8580,5
|
|
20250211,115300,446890820,8620,8580,8620,8570,226
|
|
20250211,115200,444951940,8600,8600,8630,8600,3
|
|
20250211,115100,444926110,8580,8580,8580,8580,0
|
|
20250211,115000,444926110,8580,8580,8580,8580,0
|
|
20250211,114900,444926110,8580,8580,8580,8580,3
|
|
20250211,114800,444900370,8640,8600,8640,8600,121
|
|
20250211,114700,443854970,8640,8640,8640,8640,0
|
|
20250211,114600,443854970,8640,8640,8640,8640,0
|
|
20250211,114500,443854970,8640,8600,8640,8600,2
|
|
20250211,114400,443837730,8600,8600,8600,8600,1
|
|
20250211,114300,443829130,8580,8580,8580,8580,0
|
|
20250211,114200,443829130,8580,8580,8580,8580,0
|
|
20250211,114100,443829130,8580,8580,8580,8580,0
|
|
20250211,114000,443829130,8580,8580,8580,8580,0
|
|
20250211,113900,443829130,8580,8580,8580,8580,0
|
|
20250211,113800,443829130,8580,8580,8580,8580,0
|
|
20250211,113700,443829130,8580,8580,8580,8580,0
|
|
20250211,113600,443829130,8580,8580,8580,8580,0
|
|
20250211,113500,443829130,8580,8580,8580,8580,0
|
|
20250211,113400,443829130,8580,8580,8580,8580,0
|
|
20250211,113300,443829130,8580,8580,8580,8580,0
|
|
20250211,113200,443829130,8580,8580,8590,8580,45
|
|
20250211,113100,443442960,8580,8580,8580,8550,1056
|
|
20250211,113000,434403400,8580,8580,8590,8580,20
|
|
20250211,112900,434231690,8570,8550,8570,8540,625
|
|
20250211,112800,428888360,8560,8570,8570,8540,1622
|
|
20250211,112700,415016300,8580,8580,8580,8580,1
|
|
20250211,112600,415007720,8580,8590,8590,8580,525
|
|
20250211,112500,410498220,8590,8590,8590,8590,0
|
|
20250211,112400,410498220,8590,8590,8590,8580,1054
|
|
20250211,112300,401444890,8590,8600,8600,8590,22
|
|
20250211,112200,401255720,8600,8590,8600,8590,363
|
|
20250211,112100,398133940,8590,8600,8600,8590,704
|
|
20250211,112000,392079880,8590,8590,8590,8590,1053
|
|
20250211,111900,383034610,8580,8590,8590,8580,7
|
|
20250211,111800,382974530,8590,8590,8590,8580,2110
|
|
20250211,111700,364864930,8600,8610,8610,8590,2604
|
|
20250211,111600,342466500,8610,8640,8640,8610,26
|
|
20250211,111500,342241890,8640,8640,8640,8640,105
|
|
20250211,111400,341334690,8640,8650,8650,8640,60
|
|
20250211,111300,340815720,8650,8640,8650,8640,108
|
|
20250211,111200,339881550,8640,8640,8640,8640,147
|
|
20250211,111100,338611470,8640,8640,8640,8640,0
|
|
20250211,111000,338611470,8640,8600,8660,8600,8600
|
|
20250211,110900,264338900,8590,8590,8600,8590,22
|
|
20250211,110800,264149720,8590,8610,8610,8590,595
|
|
20250211,110700,259032650,8600,8590,8620,8580,2868
|
|
20250211,110600,234352680,8560,8580,8580,8560,1053
|
|
20250211,110500,225318500,8560,8560,8560,8560,15
|
|
20250211,110400,225190100,8560,8560,8560,8560,0
|
|
20250211,110300,225190100,8560,8560,8560,8560,0
|
|
20250211,110200,225190100,8560,8590,8590,8560,561
|
|
20250211,110100,220371290,8560,8560,8560,8560,0
|
|
20250211,110000,220371290,8560,8560,8560,8560,0
|
|
20250211,105900,220371290,8560,8580,8580,8560,1642
|
|
20250211,105800,206294390,8550,8550,8550,8550,0
|
|
20250211,105700,206294390,8550,8540,8550,8540,10
|
|
20250211,105600,206208900,8520,8520,8520,8520,0
|
|
20250211,105500,206208900,8520,8540,8540,8520,423
|
|
20250211,105400,202596700,8510,8510,8510,8510,1
|
|
20250211,105300,202588190,8510,8510,8510,8510,0
|
|
20250211,105200,202588190,8510,8510,8510,8510,0
|
|
20250211,105100,202588190,8510,8530,8530,8510,232
|
|
20250211,105000,200609360,8500,8510,8510,8500,11
|
|
20250211,104900,200515760,8490,8490,8490,8490,0
|
|
20250211,104800,200515760,8490,8490,8490,8490,0
|
|
20250211,104700,200515760,8490,8490,8490,8490,0
|
|
20250211,104600,200515760,8490,8490,8490,8490,0
|
|
20250211,104500,200515760,8490,8490,8490,8490,0
|
|
20250211,104400,200515760,8490,8490,8490,8490,0
|
|
20250211,104300,200515760,8490,8490,8490,8490,0
|
|
20250211,104200,200515760,8490,8490,8490,8490,0
|
|
20250211,104100,200515760,8490,8490,8490,8490,0
|
|
20250211,104000,200515760,8490,8490,8490,8490,0
|
|
20250211,103900,200515760,8490,8490,8490,8490,32
|
|
20250211,103800,200244080,8510,8510,8510,8510,1
|
|
20250211,103700,200235570,8510,8510,8510,8510,0
|
|
20250211,103600,200235570,8510,8510,8510,8510,1
|
|
20250211,103500,200227060,8490,8490,8490,8490,0
|
|
20250211,103400,200227060,8490,8490,8490,8490,0
|
|
20250211,103300,200227060,8490,8500,8500,8490,112
|
|
20250211,103200,199275110,8500,8500,8500,8500,0
|
|
20250211,103100,199275110,8500,8500,8500,8500,0
|
|
20250211,103000,199275110,8500,8500,8500,8500,0
|
|
20250211,102900,199275110,8500,8500,8500,8500,0
|
|
20250211,102800,199275110,8500,8500,8500,8500,0
|
|
20250211,102700,199275110,8500,8500,8500,8500,0
|
|
20250211,102600,199275110,8500,8520,8520,8500,46
|
|
20250211,102500,198883310,8520,8520,8520,8520,0
|
|
20250211,102400,198883310,8520,8520,8520,8520,50
|
|
20250211,102300,198457310,8520,8520,8520,8520,1
|
|
20250211,102200,198448790,8490,8490,8490,8490,0
|
|
20250211,102100,198448790,8490,8490,8490,8490,0
|
|
20250211,102000,198448790,8490,8490,8490,8490,0
|
|
20250211,101900,198448790,8490,8490,8490,8490,0
|
|
20250211,101800,198448790,8490,8490,8490,8490,0
|
|
20250211,101700,198448790,8490,8540,8540,8490,472
|
|
20250211,101600,194429590,8540,8540,8540,8540,0
|
|
20250211,101500,194429590,8540,8540,8540,8540,1
|
|
20250211,101400,194421050,8540,8540,8540,8540,2
|
|
20250211,101300,194403970,8510,8530,8530,8510,838
|
|
20250211,101200,187256900,8550,8550,8550,8550,0
|
|
20250211,101100,187256900,8550,8550,8550,8550,1
|
|
20250211,101000,187248350,8530,8530,8530,8530,0
|
|
20250211,100900,187248350,8530,8530,8530,8530,0
|
|
20250211,100800,187248350,8530,8530,8530,8530,0
|
|
20250211,100700,187248350,8530,8530,8530,8530,15
|
|
20250211,100600,187120400,8530,8530,8530,8530,0
|
|
20250211,100500,187120400,8530,8530,8530,8530,0
|
|
20250211,100400,187120400,8530,8530,8530,8530,0
|
|
20250211,100300,187120400,8530,8530,8530,8530,0
|
|
20250211,100200,187120400,8530,8530,8530,8530,1
|
|
20250211,100100,187111870,8520,8520,8520,8520,0
|
|
20250211,100000,187111870,8520,8520,8520,8520,9
|
|
20250211,095900,187035190,8520,8540,8540,8520,182
|
|
20250211,095800,185483120,8530,8520,8540,8520,85
|
|
20250211,095700,184758500,8510,8510,8510,8510,0
|
|
20250211,095600,184758500,8510,8510,8510,8510,0
|
|
20250211,095500,184758500,8510,8510,8510,8510,0
|
|
20250211,095400,184758500,8510,8510,8510,8510,0
|
|
20250211,095300,184758500,8510,8510,8510,8510,0
|
|
20250211,095200,184758500,8510,8510,8510,8510,0
|
|
20250211,095100,184758500,8510,8510,8510,8510,11
|
|
20250211,095000,184664890,8510,8510,8510,8510,1
|
|
20250211,094900,184656380,8510,8520,8520,8510,19
|
|
20250211,094800,184494510,8510,8510,8530,8510,595
|
|
20250211,094700,179419400,8520,8520,8520,8520,101
|
|
20250211,094600,178558880,8520,8520,8520,8520,3
|
|
20250211,094500,178533320,8520,8520,8520,8520,1
|
|
20250211,094400,178524800,8520,8520,8520,8520,2
|
|
20250211,094300,178507760,8490,8490,8490,8490,0
|
|
20250211,094200,178507760,8490,8490,8490,8490,0
|
|
20250211,094100,178507760,8490,8490,8490,8490,0
|
|
20250211,094000,178507760,8490,8510,8510,8490,139
|
|
20250211,093900,177326970,8510,8500,8510,8500,4
|
|
20250211,093800,177292950,8490,8490,8490,8490,0
|
|
20250211,093700,177292950,8490,8490,8490,8490,0
|
|
20250211,093600,177292950,8490,8490,8490,8490,0
|
|
20250211,093500,177292950,8490,8500,8500,8490,105
|
|
20250211,093400,176400500,8490,8490,8490,8490,0
|
|
20250211,093300,176400500,8490,8500,8510,8490,236
|
|
20250211,093200,174394610,8470,8480,8490,8470,464
|
|
20250211,093100,170455900,8500,8500,8500,8470,1901
|
|
20250211,093000,154337470,8500,8500,8500,8500,1
|
|
20250211,092900,154328970,8480,8480,8480,8480,8
|
|
20250211,092800,154261130,8480,8480,8480,8480,0
|
|
20250211,092700,154261130,8480,8480,8480,8480,117
|
|
20250211,092600,153268970,8470,8490,8500,8470,5179
|
|
20250211,092500,109340500,8490,8500,8500,8490,842
|
|
20250211,092400,102186920,8490,8500,8500,8490,1053
|
|
20250211,092300,93236950,8500,8520,8520,8500,1057
|
|
20250211,092200,84251410,8500,8510,8510,8500,526
|
|
20250211,092100,79775410,8510,8510,8510,8510,142
|
|
20250211,092000,78566990,8510,8520,8530,8510,2148
|
|
20250211,091900,60281920,8520,8590,8590,8520,1723
|
|
20250211,091800,45545350,8600,8640,8640,8600,489
|
|
20250211,091700,41325130,8640,8640,8640,8640,105
|
|
20250211,091600,40417930,8670,8640,8670,8640,53
|
|
20250211,091500,39958510,8640,8640,8640,8640,211
|
|
20250211,091400,38135470,8640,8650,8660,8640,681
|
|
20250211,091300,32239270,8630,8630,8630,8630,0
|
|
20250211,091200,32239270,8630,8630,8640,8630,210
|
|
20250211,091100,30425530,8630,8640,8640,8630,34
|
|
20250211,091000,30131790,8660,8660,8660,8640,3
|
|
20250211,090900,30105830,8640,8610,8670,8610,642
|
|
20250211,090800,24554260,8600,8600,8610,8590,713
|
|
20250211,090700,18422510,8600,8610,8610,8600,318
|
|
20250211,090600,15687690,8620,8620,8620,8620,50
|
|
20250211,090500,15256690,8630,8630,8640,8610,399
|
|
20250211,090400,11811980,8640,8580,8640,8550,825
|
|
20250211,090300,4717960,8580,8570,8580,8570,99
|
|
20250211,090200,3868550,8510,8530,8530,8510,211
|
|
20250211,090100,2072700,8580,8580,8580,8580,27
|
|
20250211,090000,1841040,8590,8480,8590,8480,217
|