669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,200600,678210320,9020,9020,9020,9020,436
|
|
20250217,200500,678210320,9020,9020,9020,9020,0
|
|
20250217,200400,678210320,9020,9020,9020,9020,0
|
|
20250217,200300,678210320,9020,9020,9020,9020,0
|
|
20250217,200200,678210320,9020,9020,9020,9020,0
|
|
20250217,200100,678210320,9020,9020,9020,9020,0
|
|
20250217,200000,678210320,9020,9020,9020,9020,0
|
|
20250217,195900,678210320,9020,9020,9020,9020,0
|
|
20250217,195800,678210320,9020,9020,9020,9020,0
|
|
20250217,195700,678210320,9020,9020,9020,9020,0
|
|
20250217,195600,678210320,9020,9020,9020,9020,0
|
|
20250217,195500,678210320,9020,9020,9020,9020,0
|
|
20250217,195400,678210320,9020,9020,9020,9020,0
|
|
20250217,195300,678210320,9020,9020,9020,9020,0
|
|
20250217,195200,678210320,9020,9020,9020,9020,0
|
|
20250217,195100,678210320,9020,9020,9020,9020,0
|
|
20250217,195000,678210320,9020,9020,9020,9020,0
|
|
20250217,194900,678210320,9020,9020,9020,9020,0
|
|
20250217,194800,678210320,9020,9020,9020,9020,0
|
|
20250217,194700,678210320,9020,9020,9020,9020,0
|
|
20250217,194600,678210320,9020,9020,9020,9020,0
|
|
20250217,194500,678210320,9020,9020,9020,9020,0
|
|
20250217,194400,678210320,9020,9020,9020,9020,0
|
|
20250217,194300,678210320,9020,9020,9020,9020,0
|
|
20250217,194200,678210320,9020,9020,9020,9020,0
|
|
20250217,194100,678210320,9020,9020,9020,9020,0
|
|
20250217,194000,678210320,9020,9020,9020,9020,0
|
|
20250217,193900,678210320,9020,9020,9020,9020,0
|
|
20250217,193800,678210320,9020,9020,9020,9020,0
|
|
20250217,193700,678210320,9020,9020,9020,9020,0
|
|
20250217,193600,678210320,9020,9020,9020,9020,436
|
|
20250217,193500,678210320,9020,9020,9020,9020,0
|
|
20250217,193400,678210320,9020,9020,9020,9020,0
|
|
20250217,193300,678210320,9020,9020,9020,9020,0
|
|
20250217,193200,678210320,9020,9020,9020,9020,0
|
|
20250217,193100,678210320,9020,9020,9020,9020,0
|
|
20250217,193000,678210320,9020,9020,9020,9020,0
|
|
20250217,192900,678210320,9020,9020,9020,9020,0
|
|
20250217,192800,678210320,9020,9020,9020,9020,0
|
|
20250217,192700,678210320,9020,9020,9020,9020,0
|
|
20250217,192600,678210320,9020,9020,9020,9020,0
|
|
20250217,192500,678210320,9020,9020,9020,9020,0
|
|
20250217,192400,678210320,9020,9020,9020,9020,0
|
|
20250217,192300,678210320,9020,9020,9020,9020,0
|
|
20250217,192200,678210320,9020,9020,9020,9020,0
|
|
20250217,192100,678210320,9020,9020,9020,9020,0
|
|
20250217,192000,678210320,9020,9020,9020,9020,0
|
|
20250217,191900,678210320,9020,9020,9020,9020,0
|
|
20250217,191800,678210320,9020,9020,9020,9020,0
|
|
20250217,191700,678210320,9020,9020,9020,9020,0
|
|
20250217,191600,678210320,9020,9020,9020,9020,0
|
|
20250217,191500,678210320,9020,9020,9020,9020,0
|
|
20250217,191400,678210320,9020,9020,9020,9020,0
|
|
20250217,191300,678210320,9020,9020,9020,9020,0
|
|
20250217,191200,678210320,9020,9020,9020,9020,0
|
|
20250217,191100,678210320,9020,9020,9020,9020,0
|
|
20250217,191000,678210320,9020,9020,9020,9020,0
|
|
20250217,190900,678210320,9020,9020,9020,9020,0
|
|
20250217,190800,678210320,9020,9020,9020,9020,0
|
|
20250217,190700,678210320,9020,9020,9020,9020,0
|
|
20250217,190600,678210320,9020,9020,9020,9020,436
|
|
20250217,190500,678210320,9020,9020,9020,9020,0
|
|
20250217,190400,678210320,9020,9020,9020,9020,0
|
|
20250217,190300,678210320,9020,9020,9020,9020,0
|
|
20250217,190200,678210320,9020,9020,9020,9020,0
|
|
20250217,190100,678210320,9020,9020,9020,9020,0
|
|
20250217,190000,678210320,9020,9020,9020,9020,0
|
|
20250217,185900,678210320,9020,9020,9020,9020,0
|
|
20250217,185800,678210320,9020,9020,9020,9020,0
|
|
20250217,185700,678210320,9020,9020,9020,9020,0
|
|
20250217,185600,678210320,9020,9020,9020,9020,0
|
|
20250217,185500,678210320,9020,9020,9020,9020,0
|
|
20250217,185400,678210320,9020,9020,9020,9020,0
|
|
20250217,185300,678210320,9020,9020,9020,9020,0
|
|
20250217,185200,678210320,9020,9020,9020,9020,0
|
|
20250217,185100,678210320,9020,9020,9020,9020,0
|
|
20250217,185000,678210320,9020,9020,9020,9020,0
|
|
20250217,184900,678210320,9020,9020,9020,9020,0
|
|
20250217,184800,678210320,9020,9020,9020,9020,0
|
|
20250217,184700,678210320,9020,9020,9020,9020,0
|
|
20250217,184600,678210320,9020,9020,9020,9020,0
|
|
20250217,184500,678210320,9020,9020,9020,9020,0
|
|
20250217,184400,678210320,9020,9020,9020,9020,0
|
|
20250217,184300,678210320,9020,9020,9020,9020,0
|
|
20250217,184200,678210320,9020,9020,9020,9020,0
|
|
20250217,184100,678210320,9020,9020,9020,9020,0
|
|
20250217,184000,678210320,9020,9020,9020,9020,0
|
|
20250217,183900,678210320,9020,9020,9020,9020,0
|
|
20250217,183800,678210320,9020,9020,9020,9020,0
|
|
20250217,183700,678210320,9020,9020,9020,9020,0
|
|
20250217,183600,678210320,9020,9020,9020,9020,436
|
|
20250217,183500,678210320,9020,9020,9020,9020,0
|
|
20250217,183400,678210320,9020,9020,9020,9020,0
|
|
20250217,183300,678210320,9020,9020,9020,9020,0
|
|
20250217,183200,678210320,9020,9020,9020,9020,0
|
|
20250217,183100,678210320,9020,9020,9020,9020,0
|
|
20250217,183000,678210320,9020,9020,9020,9020,0
|
|
20250217,182900,678210320,9020,9020,9020,9020,0
|
|
20250217,182800,678210320,9020,9020,9020,9020,0
|
|
20250217,182700,678210320,9020,9020,9020,9020,0
|
|
20250217,182600,678210320,9020,9020,9020,9020,0
|
|
20250217,182500,678210320,9020,9020,9020,9020,0
|
|
20250217,182400,678210320,9020,9020,9020,9020,0
|
|
20250217,182300,678210320,9020,9020,9020,9020,0
|
|
20250217,182200,678210320,9020,9020,9020,9020,0
|
|
20250217,182100,678210320,9020,9020,9020,9020,0
|
|
20250217,182000,678210320,9020,9020,9020,9020,0
|
|
20250217,181900,678210320,9020,9020,9020,9020,0
|
|
20250217,181800,678210320,9020,9020,9020,9020,0
|
|
20250217,181700,678210320,9020,9020,9020,9020,0
|
|
20250217,181600,678210320,9020,9020,9020,9020,0
|
|
20250217,181500,678210320,9020,9020,9020,9020,0
|
|
20250217,181400,678210320,9020,9020,9020,9020,0
|
|
20250217,181300,678210320,9020,9020,9020,9020,0
|
|
20250217,181200,678210320,9020,9020,9020,9020,0
|
|
20250217,181100,678210320,9020,9020,9020,9020,0
|
|
20250217,181000,678210320,9020,9020,9020,9020,0
|
|
20250217,180900,678210320,9020,9020,9020,9020,0
|
|
20250217,180800,678210320,9020,9020,9020,9020,0
|
|
20250217,180700,678210320,9020,9020,9020,9020,0
|
|
20250217,180600,678210320,9020,9020,9020,9020,436
|
|
20250217,180500,678210320,9020,9020,9020,9020,0
|
|
20250217,180400,678210320,9020,9020,9020,9020,0
|
|
20250217,180300,678210320,9020,9020,9020,9020,0
|
|
20250217,180200,678210320,9020,9020,9020,9020,0
|
|
20250217,180100,678210320,9020,9020,9020,9020,0
|
|
20250217,180000,678210320,9020,9020,9020,9020,0
|
|
20250217,175900,678210320,9020,9020,9020,9020,0
|
|
20250217,175800,678210320,9020,9020,9020,9020,0
|
|
20250217,175700,678210320,9020,9020,9020,9020,0
|
|
20250217,175600,678210320,9020,9020,9020,9020,0
|
|
20250217,175500,678210320,9020,9020,9020,9020,0
|
|
20250217,175400,678210320,9020,9020,9020,9020,0
|
|
20250217,175300,678210320,9020,9020,9020,9020,0
|
|
20250217,175200,678210320,9020,9020,9020,9020,0
|
|
20250217,175100,678210320,9020,9020,9020,9020,0
|
|
20250217,175000,678210320,9020,9020,9020,9020,0
|
|
20250217,174900,678210320,9020,9020,9020,9020,0
|
|
20250217,174800,678210320,9020,9020,9020,9020,0
|
|
20250217,174700,678210320,9020,9020,9020,9020,0
|
|
20250217,174600,678210320,9020,9020,9020,9020,0
|
|
20250217,174500,678210320,9020,9020,9020,9020,0
|
|
20250217,174400,678210320,9020,9020,9020,9020,0
|
|
20250217,174300,678210320,9020,9020,9020,9020,0
|
|
20250217,174200,678210320,9020,9020,9020,9020,0
|
|
20250217,174100,678210320,9020,9020,9020,9020,0
|
|
20250217,174000,678210320,9020,9020,9020,9020,0
|
|
20250217,173900,678210320,9020,9020,9020,9020,0
|
|
20250217,173800,678210320,9020,9020,9020,9020,0
|
|
20250217,173700,678210320,9020,9020,9020,9020,0
|
|
20250217,173600,678210320,9020,9020,9020,9020,436
|
|
20250217,173500,678210320,9020,9020,9020,9020,0
|
|
20250217,173400,678210320,9020,9020,9020,9020,0
|
|
20250217,173300,678210320,9020,9020,9020,9020,0
|
|
20250217,173200,678210320,9020,9020,9020,9020,0
|
|
20250217,173100,678210320,9020,9020,9020,9020,0
|
|
20250217,173000,678210320,9020,9020,9020,9020,0
|
|
20250217,172900,678210320,9020,9020,9020,9020,0
|
|
20250217,172800,678210320,9020,9020,9020,9020,0
|
|
20250217,172700,678210320,9020,9020,9020,9020,0
|
|
20250217,172600,678210320,9020,9020,9020,9020,0
|
|
20250217,172500,678210320,9020,9020,9020,9020,0
|
|
20250217,172400,678210320,9020,9020,9020,9020,0
|
|
20250217,172300,678210320,9020,9020,9020,9020,0
|
|
20250217,172200,678210320,9020,9020,9020,9020,0
|
|
20250217,172100,678210320,9020,9020,9020,9020,0
|
|
20250217,172000,678210320,9020,9020,9020,9020,0
|
|
20250217,171900,678210320,9020,9020,9020,9020,0
|
|
20250217,171800,678210320,9020,9020,9020,9020,0
|
|
20250217,171700,678210320,9020,9020,9020,9020,0
|
|
20250217,171600,678210320,9020,9020,9020,9020,0
|
|
20250217,171500,678210320,9020,9020,9020,9020,0
|
|
20250217,171400,678210320,9020,9020,9020,9020,0
|
|
20250217,171300,678210320,9020,9020,9020,9020,0
|
|
20250217,171200,678210320,9020,9020,9020,9020,0
|
|
20250217,171100,678210320,9020,9020,9020,9020,0
|
|
20250217,171000,678210320,9020,9020,9020,9020,0
|
|
20250217,170900,678210320,9020,9020,9020,9020,0
|
|
20250217,170800,678210320,9020,9020,9020,9020,0
|
|
20250217,170700,678210320,9020,9020,9020,9020,0
|
|
20250217,170600,678210320,9020,9020,9020,9020,436
|
|
20250217,170500,678210320,9020,9020,9020,9020,0
|
|
20250217,170400,678210320,9020,9020,9020,9020,0
|
|
20250217,170300,678210320,9020,9020,9020,9020,0
|
|
20250217,170200,678210320,9020,9020,9020,9020,0
|
|
20250217,170100,678210320,9020,9020,9020,9020,0
|
|
20250217,170000,678210320,9020,9020,9020,9020,0
|
|
20250217,165900,678210320,9020,9020,9020,9020,0
|
|
20250217,165800,678210320,9020,9020,9020,9020,0
|
|
20250217,165700,678210320,9020,9020,9020,9020,0
|
|
20250217,165600,678210320,9020,9020,9020,9020,0
|
|
20250217,165500,678210320,9020,9020,9020,9020,0
|
|
20250217,165400,678210320,9020,9020,9020,9020,0
|
|
20250217,165300,678210320,9020,9020,9020,9020,0
|
|
20250217,165200,678210320,9020,9020,9020,9020,0
|
|
20250217,165100,678210320,9020,9020,9020,9020,0
|
|
20250217,165000,678210320,9020,9020,9020,9020,0
|
|
20250217,164900,678210320,9020,9020,9020,9020,0
|
|
20250217,164800,678210320,9020,9020,9020,9020,0
|
|
20250217,164700,678210320,9020,9020,9020,9020,0
|
|
20250217,164600,678210320,9020,9020,9020,9020,0
|
|
20250217,164500,678210320,9020,9020,9020,9020,0
|
|
20250217,164400,678210320,9020,9020,9020,9020,0
|
|
20250217,164300,678210320,9020,9020,9020,9020,0
|
|
20250217,164200,678210320,9020,9020,9020,9020,0
|
|
20250217,164100,678210320,9020,9020,9020,9020,0
|
|
20250217,164000,678210320,9020,9020,9020,9020,0
|
|
20250217,163900,678210320,9020,9020,9020,9020,0
|
|
20250217,163800,678210320,9020,9020,9020,9020,0
|
|
20250217,163700,678210320,9020,9020,9020,9020,0
|
|
20250217,163600,678210320,9020,9020,9020,9020,436
|
|
20250217,163500,678210320,9020,9020,9020,9020,0
|
|
20250217,163400,678210320,9020,9020,9020,9020,0
|
|
20250217,163300,678210320,9020,9020,9020,9020,0
|
|
20250217,163200,678210320,9020,9020,9020,9020,0
|
|
20250217,163100,678210320,9020,9020,9020,9020,0
|
|
20250217,163000,678210320,9020,9020,9020,9020,0
|
|
20250217,162900,678210320,9020,9020,9020,9020,0
|
|
20250217,162800,678210320,9020,9020,9020,9020,0
|
|
20250217,162700,678210320,9020,9020,9020,9020,0
|
|
20250217,162600,678210320,9020,9020,9020,9020,0
|
|
20250217,162500,678210320,9020,9020,9020,9020,0
|
|
20250217,162400,678210320,9020,9020,9020,9020,0
|
|
20250217,162300,678210320,9020,9020,9020,9020,0
|
|
20250217,162200,678210320,9020,9020,9020,9020,0
|
|
20250217,162100,678210320,9020,9020,9020,9020,0
|
|
20250217,162000,678210320,9020,9020,9020,9020,0
|
|
20250217,161900,678210320,9020,9020,9020,9020,0
|
|
20250217,161800,678210320,9020,9020,9020,9020,0
|
|
20250217,161700,678210320,9020,9020,9020,9020,0
|
|
20250217,161600,678210320,9020,9020,9020,9020,0
|
|
20250217,161500,678210320,9020,9020,9020,9020,0
|
|
20250217,161400,678210320,9020,9020,9020,9020,0
|
|
20250217,161300,678210320,9020,9020,9020,9020,0
|
|
20250217,161200,678210320,9020,9020,9020,9020,0
|
|
20250217,161100,678210320,9020,9020,9020,9020,0
|
|
20250217,161000,678210320,9020,9020,9020,9020,0
|
|
20250217,160900,678210320,9020,9020,9020,9020,0
|
|
20250217,160800,678210320,9020,9020,9020,9020,0
|
|
20250217,160700,678210320,9020,9020,9020,9020,0
|
|
20250217,160600,678210320,9020,9020,9020,9020,436
|
|
20250217,160500,678210320,9020,9020,9020,9020,0
|
|
20250217,160400,678210320,9020,9020,9020,9020,0
|
|
20250217,160300,678210320,9020,9020,9020,9020,0
|
|
20250217,160200,678210320,9020,9020,9020,9020,0
|
|
20250217,160100,678210320,9020,9020,9020,9020,0
|
|
20250217,160000,678210320,9020,9020,9020,9020,0
|
|
20250217,155900,678210320,9020,9020,9020,9020,0
|
|
20250217,155800,678210320,9020,9020,9020,9020,0
|
|
20250217,155700,678210320,9020,9020,9020,9020,0
|
|
20250217,155600,678210320,9020,9020,9020,9020,0
|
|
20250217,155500,678210320,9020,9020,9020,9020,0
|
|
20250217,155400,678210320,9020,9020,9020,9020,0
|
|
20250217,155300,678210320,9020,9020,9020,9020,0
|
|
20250217,155200,678210320,9020,9020,9020,9020,0
|
|
20250217,155100,678210320,9020,9020,9020,9020,0
|
|
20250217,155000,678210320,9020,9020,9020,9020,0
|
|
20250217,154900,678210320,9020,9020,9020,9020,0
|
|
20250217,154800,678210320,9020,9020,9020,9020,0
|
|
20250217,154700,678210320,9020,9020,9020,9020,0
|
|
20250217,154600,678210320,9020,9020,9020,9020,0
|
|
20250217,154500,678210320,9020,9020,9020,9020,0
|
|
20250217,154400,678210320,9020,9020,9020,9020,0
|
|
20250217,154300,678210320,9020,9020,9020,9020,0
|
|
20250217,154200,678210320,9020,9020,9020,9020,0
|
|
20250217,154100,678210320,9020,9020,9020,9020,0
|
|
20250217,154000,678210320,9020,9020,9020,9020,0
|
|
20250217,153900,678210320,9020,9020,9020,9020,0
|
|
20250217,153800,678210320,9020,9020,9020,9020,0
|
|
20250217,153700,678210320,9020,9020,9020,9020,0
|
|
20250217,153600,678210320,9020,9020,9020,9020,436
|
|
20250217,153500,678210320,9020,9020,9020,9020,0
|
|
20250217,153400,678210320,9020,9020,9020,9020,0
|
|
20250217,153300,678210320,9020,9020,9020,9020,0
|
|
20250217,153200,678210320,9020,9020,9020,9020,0
|
|
20250217,153100,678210320,9020,9020,9020,9020,0
|
|
20250217,153000,678210320,9020,9020,9020,9020,436
|
|
20250217,152900,674277600,8950,8950,8950,8950,0
|
|
20250217,152800,674277600,8950,8950,8950,8950,0
|
|
20250217,152700,674277600,8950,8950,8950,8950,0
|
|
20250217,152600,674277600,8950,8950,8950,8950,0
|
|
20250217,152500,674277600,8950,8950,8950,8950,0
|
|
20250217,152400,674277600,8950,8950,8950,8950,0
|
|
20250217,152300,674277600,8950,8950,8950,8950,0
|
|
20250217,152200,674277600,8950,8950,8950,8950,0
|
|
20250217,152100,674277600,8950,8950,8950,8950,0
|
|
20250217,152000,674277600,8950,8950,8950,8950,0
|
|
20250217,151900,674277600,8950,8990,9020,8940,503
|
|
20250217,151800,669771090,9000,8980,9000,8950,1635
|
|
20250217,151700,655103000,8990,9010,9010,8990,66
|
|
20250217,151600,654509640,8990,9030,9030,8990,276
|
|
20250217,151500,652018200,8990,9000,9010,8990,1744
|
|
20250217,151400,636308420,9010,9010,9010,9010,2
|
|
20250217,151300,636290400,9000,9000,9000,9000,0
|
|
20250217,151200,636290400,9000,9000,9000,9000,7
|
|
20250217,151100,636227400,9010,9010,9010,9010,0
|
|
20250217,151000,636227400,9010,9000,9010,8990,215
|
|
20250217,150900,634292390,9020,9020,9020,9000,90
|
|
20250217,150800,633481480,9020,9020,9020,9020,0
|
|
20250217,150700,633481480,9020,9020,9020,9010,301
|
|
20250217,150600,630766610,9020,9010,9020,9010,2
|
|
20250217,150500,630748580,9010,9020,9030,9010,421
|
|
20250217,150400,626954560,9010,9010,9010,9010,105
|
|
20250217,150300,626008510,9010,9010,9010,9010,0
|
|
20250217,150200,626008510,9010,9010,9010,9010,0
|
|
20250217,150100,626008510,9010,9010,9010,9010,0
|
|
20250217,150000,626008510,9010,9010,9010,9010,0
|
|
20250217,145900,626008510,9010,9010,9010,9010,0
|
|
20250217,145800,626008510,9010,9010,9010,9010,0
|
|
20250217,145700,626008510,9010,9010,9010,9010,0
|
|
20250217,145600,626008510,9010,9010,9010,9010,0
|
|
20250217,145500,626008510,9010,9010,9010,9010,7
|
|
20250217,145400,625945440,8990,9000,9000,8990,105
|
|
20250217,145300,625000490,8990,9010,9010,8990,81
|
|
20250217,145200,624271290,9000,9020,9020,9000,458
|
|
20250217,145100,620145930,9030,9030,9030,9030,0
|
|
20250217,145000,620145930,9030,9030,9030,9030,0
|
|
20250217,144900,620145930,9030,9030,9030,9030,0
|
|
20250217,144800,620145930,9030,9030,9030,9030,11
|
|
20250217,144700,620046600,9010,9020,9020,9010,85
|
|
20250217,144600,619279940,9030,9030,9030,9030,0
|
|
20250217,144500,619279940,9030,9030,9030,9010,408
|
|
20250217,144400,615595970,9000,9030,9030,9000,9
|
|
20250217,144300,615514760,9030,9020,9030,9020,2
|
|
20250217,144200,615496710,9030,9030,9030,9030,0
|
|
20250217,144100,615496710,9030,9030,9030,9030,0
|
|
20250217,144000,615496710,9030,9030,9030,9030,0
|
|
20250217,143900,615496710,9030,9030,9030,9030,0
|
|
20250217,143800,615496710,9030,9000,9030,9000,19
|
|
20250217,143700,615325200,9000,9030,9040,9000,41
|
|
20250217,143600,614955620,9030,9030,9030,9030,12
|
|
20250217,143500,614847260,9040,9030,9040,9030,25
|
|
20250217,143400,614621500,9030,9020,9030,9020,27
|
|
20250217,143300,614377950,9030,9010,9030,9010,90
|
|
20250217,143200,613565480,9020,9020,9020,9020,10
|
|
20250217,143100,613475280,9030,9030,9030,9000,122
|
|
20250217,143000,612373820,9050,9050,9050,9050,0
|
|
20250217,142900,612373820,9050,9050,9050,9050,0
|
|
20250217,142800,612373820,9050,9050,9050,9050,0
|
|
20250217,142700,612373820,9050,9040,9050,9040,384
|
|
20250217,142600,608898650,9050,9050,9050,9050,0
|
|
20250217,142500,608898650,9050,9050,9050,9050,0
|
|
20250217,142400,608898650,9050,9040,9050,9020,680
|
|
20250217,142300,602748860,9040,9040,9040,9040,2
|
|
20250217,142200,602730780,9030,9030,9030,9030,0
|
|
20250217,142100,602730780,9030,9030,9040,9030,44
|
|
20250217,142000,602333310,9030,9030,9030,9030,21
|
|
20250217,141900,602143680,9020,9020,9020,9020,231
|
|
20250217,141800,600060060,9010,9010,9010,9010,1022
|
|
20250217,141700,590851840,8990,9000,9000,8990,83
|
|
20250217,141600,590104880,8990,8990,8990,8990,16
|
|
20250217,141500,589961040,8980,9000,9000,8980,472
|
|
20250217,141400,585713380,9010,9010,9010,9010,0
|
|
20250217,141300,585713380,9010,9010,9010,9010,0
|
|
20250217,141200,585713380,9010,9010,9010,9010,0
|
|
20250217,141100,585713380,9010,9010,9010,9010,0
|
|
20250217,141000,585713380,9010,9010,9010,9010,0
|
|
20250217,140900,585713380,9010,9010,9010,9010,0
|
|
20250217,140800,585713380,9010,8980,9010,8980,4
|
|
20250217,140700,585677420,8980,8970,8980,8970,12
|
|
20250217,140600,585569770,8990,8990,8990,8990,0
|
|
20250217,140500,585569770,8990,8990,8990,8990,0
|
|
20250217,140400,585569770,8990,8990,8990,8990,22
|
|
20250217,140300,585371990,9000,9000,9000,9000,0
|
|
20250217,140200,585371990,9000,9000,9000,9000,0
|
|
20250217,140100,585371990,9000,9000,9000,9000,0
|
|
20250217,140000,585371990,9000,9000,9000,9000,0
|
|
20250217,135900,585371990,9000,8970,9010,8970,57
|
|
20250217,135800,584859890,8990,8990,8990,8990,0
|
|
20250217,135700,584859890,8990,8990,8990,8990,2
|
|
20250217,135600,584841910,8970,8970,8980,8970,157
|
|
20250217,135500,583433110,8960,8960,8960,8960,0
|
|
20250217,135400,583433110,8960,9000,9000,8960,87
|
|
20250217,135300,582652600,8970,8970,9020,8960,203
|
|
20250217,135200,580822340,8970,8950,8970,8940,106
|
|
20250217,135100,579873550,8940,8930,8950,8930,68
|
|
20250217,135000,579266110,8900,8960,8970,8900,822
|
|
20250217,134900,571934010,8940,8950,8970,8920,775
|
|
20250217,134800,565011770,8950,8950,8950,8950,1000
|
|
20250217,134700,556061770,8950,8960,8960,8950,2
|
|
20250217,134600,556043860,8970,8960,8970,8950,605
|
|
20250217,134500,550623070,8960,8970,8970,8960,12
|
|
20250217,134400,550515440,8970,8970,8970,8970,17
|
|
20250217,134300,550362950,8980,8980,8980,8980,0
|
|
20250217,134200,550362950,8980,8980,8980,8980,0
|
|
20250217,134100,550362950,8980,8980,8980,8980,1
|
|
20250217,134000,550353970,8970,8970,8970,8970,0
|
|
20250217,133900,550353970,8970,8970,8970,8970,15
|
|
20250217,133800,550219420,8970,8990,8990,8970,631
|
|
20250217,133700,544546860,8990,9000,9000,8990,2384
|
|
20250217,133600,523103780,9010,9010,9010,9010,2
|
|
20250217,133500,523085760,9020,9020,9020,9020,0
|
|
20250217,133400,523085760,9020,9020,9020,9020,0
|
|
20250217,133300,523085760,9020,9020,9020,9020,2
|
|
20250217,133200,523067720,9010,9010,9010,9010,0
|
|
20250217,133100,523067720,9010,9020,9020,9010,20
|
|
20250217,133000,522887330,9020,9020,9020,9020,20
|
|
20250217,132900,522706930,9020,9020,9020,9020,257
|
|
20250217,132800,520388790,9030,9030,9030,9030,2
|
|
20250217,132700,520370730,9020,9020,9020,9020,14
|
|
20250217,132600,520244450,9020,9020,9020,9020,1
|
|
20250217,132500,520235430,9010,9010,9010,9010,1
|
|
20250217,132400,520226420,9020,9020,9020,9020,3
|
|
20250217,132300,520199360,9060,9030,9080,9020,35
|
|
20250217,132200,519882280,9030,9030,9030,9030,0
|
|
20250217,132100,519882280,9030,9030,9030,9030,1
|
|
20250217,132000,519873250,9030,9030,9030,9030,0
|
|
20250217,131900,519873250,9030,9060,9060,9030,2443
|
|
20250217,131800,497753510,9070,9070,9070,9070,0
|
|
20250217,131700,497753510,9070,9070,9070,9070,0
|
|
20250217,131600,497753510,9070,9070,9070,9070,0
|
|
20250217,131500,497753510,9070,9070,9070,9070,0
|
|
20250217,131400,497753510,9070,9070,9070,9070,1
|
|
20250217,131300,497744440,9080,9080,9080,9080,0
|
|
20250217,131200,497744440,9080,9080,9080,9080,0
|
|
20250217,131100,497744440,9080,9050,9080,9050,112
|
|
20250217,131000,496728180,9070,9070,9070,9070,0
|
|
20250217,130900,496728180,9070,9060,9080,9060,701
|
|
20250217,130800,490365500,9060,9060,9060,9060,1
|
|
20250217,130700,490356440,9060,9060,9060,9060,0
|
|
20250217,130600,490356440,9060,9060,9060,9060,0
|
|
20250217,130500,490356440,9060,9060,9060,9060,0
|
|
20250217,130400,490356440,9060,9060,9060,9060,4
|
|
20250217,130300,490320200,9060,9060,9060,9060,0
|
|
20250217,130200,490320200,9060,9060,9070,9050,92
|
|
20250217,130100,489486080,9060,9060,9060,9060,1
|
|
20250217,130000,489477020,9050,9050,9050,9050,0
|
|
20250217,125900,489477020,9050,9050,9050,9050,0
|
|
20250217,125800,489477020,9050,9050,9050,9050,0
|
|
20250217,125700,489477020,9050,9050,9050,9050,1
|
|
20250217,125600,489467970,9060,9060,9060,9060,4
|
|
20250217,125500,489431730,9050,9050,9050,9050,0
|
|
20250217,125400,489431730,9050,9050,9050,9050,0
|
|
20250217,125300,489431730,9050,9050,9050,9050,0
|
|
20250217,125200,489431730,9050,9050,9050,9050,0
|
|
20250217,125100,489431730,9050,9060,9070,9050,122
|
|
20250217,125000,488326260,9060,9060,9060,9060,9
|
|
20250217,124900,488244720,9070,9070,9070,9070,0
|
|
20250217,124800,488244720,9070,9060,9070,9060,8
|
|
20250217,124700,488172230,9060,9060,9060,9060,1
|
|
20250217,124600,488163170,9060,9050,9060,9050,23
|
|
20250217,124500,487954970,9050,9020,9050,9020,327
|
|
20250217,124400,485003680,9000,9040,9040,9000,378
|
|
20250217,124300,481596940,9040,9040,9040,9040,0
|
|
20250217,124200,481596940,9040,9040,9040,9040,0
|
|
20250217,124100,481596940,9040,9070,9070,9040,2064
|
|
20250217,124000,462911070,9080,9080,9080,9080,0
|
|
20250217,123900,462911070,9080,9080,9080,9080,0
|
|
20250217,123800,462911070,9080,9080,9080,9080,0
|
|
20250217,123700,462911070,9080,9080,9080,9080,0
|
|
20250217,123600,462911070,9080,9080,9080,9080,0
|
|
20250217,123500,462911070,9080,9080,9080,9080,0
|
|
20250217,123400,462911070,9080,9080,9080,9080,1
|
|
20250217,123300,462901990,9070,9070,9070,9070,11
|
|
20250217,123200,462802220,9070,9070,9070,9070,5
|
|
20250217,123100,462756870,9070,9070,9070,9070,11
|
|
20250217,123000,462657100,9080,9080,9080,9080,6
|
|
20250217,122900,462602620,9060,9060,9060,9060,0
|
|
20250217,122800,462602620,9060,9060,9060,9060,0
|
|
20250217,122700,462602620,9060,9060,9060,9060,0
|
|
20250217,122600,462602620,9060,9060,9060,9060,0
|
|
20250217,122500,462602620,9060,9060,9060,9060,0
|
|
20250217,122400,462602620,9060,9060,9060,9060,0
|
|
20250217,122300,462602620,9060,9080,9080,9060,1054
|
|
20250217,122200,453051950,9120,9120,9120,9120,0
|
|
20250217,122100,453051950,9120,9090,9120,9080,17
|
|
20250217,122000,452897390,9100,9100,9100,9100,0
|
|
20250217,121900,452897390,9100,9100,9100,9100,0
|
|
20250217,121800,452897390,9100,9100,9100,9100,3
|
|
20250217,121700,452870090,9110,9110,9110,9110,0
|
|
20250217,121600,452870090,9110,9110,9110,9110,0
|
|
20250217,121500,452870090,9110,9110,9110,9110,0
|
|
20250217,121400,452870090,9110,9110,9110,9110,0
|
|
20250217,121300,452870090,9110,9100,9110,9100,28
|
|
20250217,121200,452615040,9120,9090,9120,9090,105
|
|
20250217,121100,451658030,9090,9090,9090,9090,0
|
|
20250217,121000,451658030,9090,9090,9090,9090,0
|
|
20250217,120900,451658030,9090,9090,9090,9080,23
|
|
20250217,120800,451448970,9070,9070,9070,9070,0
|
|
20250217,120700,451448970,9070,9070,9070,9070,0
|
|
20250217,120600,451448970,9070,9070,9080,9070,110
|
|
20250217,120500,450450260,9070,9070,9070,9070,1
|
|
20250217,120400,450441190,9060,9060,9060,9060,0
|
|
20250217,120300,450441190,9060,9060,9060,9060,192
|
|
20250217,120200,448701670,9060,9080,9080,9060,614
|
|
20250217,120100,443135340,9100,9100,9100,9100,0
|
|
20250217,120000,443135340,9100,9100,9100,9100,0
|
|
20250217,115900,443135340,9100,9100,9100,9100,0
|
|
20250217,115800,443135340,9100,9100,9100,9100,0
|
|
20250217,115700,443135340,9100,9100,9100,9100,0
|
|
20250217,115600,443135340,9100,9100,9100,9100,0
|
|
20250217,115500,443135340,9100,9100,9100,9100,0
|
|
20250217,115400,443135340,9100,9100,9100,9100,0
|
|
20250217,115300,443135340,9100,9100,9100,9100,0
|
|
20250217,115200,443135340,9100,9100,9110,9100,12
|
|
20250217,115100,443026060,9110,9080,9110,9080,5
|
|
20250217,115000,442980610,9090,9090,9090,9090,0
|
|
20250217,114900,442980610,9090,9090,9090,9090,0
|
|
20250217,114800,442980610,9090,9090,9090,9090,2
|
|
20250217,114700,442962430,9080,9080,9080,9080,5
|
|
20250217,114600,442917030,9090,9100,9100,9090,175
|
|
20250217,114500,441325530,9100,9110,9110,9100,32
|
|
20250217,114400,441034030,9100,9110,9110,9100,40
|
|
20250217,114300,440669650,9110,9110,9110,9110,63
|
|
20250217,114200,440095720,9090,9080,9100,9070,189
|
|
20250217,114100,438377090,9100,9100,9100,9100,0
|
|
20250217,114000,438377090,9100,9100,9100,9100,0
|
|
20250217,113900,438377090,9100,9100,9100,9100,1
|
|
20250217,113800,438367990,9090,9090,9090,9090,0
|
|
20250217,113700,438367990,9090,9090,9090,9090,0
|
|
20250217,113600,438367990,9090,9100,9110,9090,1306
|
|
20250217,113500,426477860,9110,9100,9110,9090,109
|
|
20250217,113400,425486000,9080,9080,9080,9080,0
|
|
20250217,113300,425486000,9080,9080,9080,9080,0
|
|
20250217,113200,425486000,9080,9090,9090,9080,12
|
|
20250217,113100,425376930,9070,9070,9070,9070,2
|
|
20250217,113000,425358790,9090,9090,9090,9090,0
|
|
20250217,112900,425358790,9090,9090,9090,9090,2
|
|
20250217,112800,425340610,9080,9080,9080,9080,0
|
|
20250217,112700,425340610,9080,9090,9090,9080,63
|
|
20250217,112600,424767970,9100,9100,9100,9100,0
|
|
20250217,112500,424767970,9100,9100,9100,9100,0
|
|
20250217,112400,424767970,9100,9100,9100,9100,0
|
|
20250217,112300,424767970,9100,9100,9100,9100,0
|
|
20250217,112200,424767970,9100,9090,9100,9090,50
|
|
20250217,112100,424313030,9100,9100,9100,9100,0
|
|
20250217,112000,424313030,9100,9080,9100,9080,100
|
|
20250217,111900,423403090,9080,9090,9090,9080,51
|
|
20250217,111800,422939510,9080,9080,9080,9080,0
|
|
20250217,111700,422939510,9080,9080,9080,9080,5
|
|
20250217,111600,422894110,9080,9050,9080,9050,137
|
|
20250217,111500,421652910,9050,9090,9090,9050,445
|
|
20250217,111400,417617570,9090,9090,9090,9090,3
|
|
20250217,111300,417590300,9100,9080,9100,9080,220
|
|
20250217,111200,415590650,9080,9080,9080,9080,0
|
|
20250217,111100,415590650,9080,9080,9080,9070,55
|
|
20250217,111000,415091780,9070,9080,9080,9070,242
|
|
20250217,110900,412894510,9100,9100,9100,9100,0
|
|
20250217,110800,412894510,9100,9100,9100,9100,0
|
|
20250217,110700,412894510,9100,9100,9100,9100,0
|
|
20250217,110600,412894510,9100,9090,9100,9080,527
|
|
20250217,110500,408104330,9090,9090,9090,9090,0
|
|
20250217,110400,408104330,9090,9100,9110,9090,452
|
|
20250217,110300,403988990,9100,9100,9100,9090,596
|
|
20250217,110200,398565650,9090,9090,9090,9090,26
|
|
20250217,110100,398329310,9110,9090,9110,9090,10
|
|
20250217,110000,398238350,9090,9100,9100,9090,211
|
|
20250217,105900,396318280,9100,9100,9100,9100,4
|
|
20250217,105800,396281880,9100,9120,9120,9100,1237
|
|
20250217,105700,385012070,9120,9150,9150,9120,1164
|
|
20250217,105600,374377020,9130,9110,9140,9100,1632
|
|
20250217,105500,359477290,9100,9100,9110,9090,560
|
|
20250217,105400,354376330,9100,9080,9120,9080,480
|
|
20250217,105300,349998880,9070,9080,9110,9070,422
|
|
20250217,105200,346159690,9050,9060,9060,9050,686
|
|
20250217,105100,339950710,9060,9050,9060,9050,4
|
|
20250217,105000,339914480,9060,9060,9060,9060,0
|
|
20250217,104900,339914480,9060,9060,9060,9060,0
|
|
20250217,104800,339914480,9060,9060,9060,9060,0
|
|
20250217,104700,339914480,9060,9060,9060,9060,0
|
|
20250217,104600,339914480,9060,9060,9060,9060,0
|
|
20250217,104500,339914480,9060,9050,9060,9050,11
|
|
20250217,104400,339814830,9060,9060,9060,9060,0
|
|
20250217,104300,339814830,9060,9050,9060,9050,2
|
|
20250217,104200,339796720,9060,9050,9060,9040,29
|
|
20250217,104100,339534410,9040,9030,9050,9020,1039
|
|
20250217,104000,330142290,9040,9030,9040,9010,782
|
|
20250217,103900,323079110,9000,9010,9020,9000,343
|
|
20250217,103800,319985710,9020,9020,9020,9020,0
|
|
20250217,103700,319985710,9020,9020,9020,9020,1
|
|
20250217,103600,319976690,8990,8990,8990,8990,53
|
|
20250217,103500,319500220,9010,9010,9010,9010,12
|
|
20250217,103400,319392100,9020,9020,9020,9020,0
|
|
20250217,103300,319392100,9020,9020,9030,9020,56
|
|
20250217,103200,318886940,9000,8990,9010,8990,109
|
|
20250217,103100,317904920,8990,8990,8990,8990,105
|
|
20250217,103000,316960970,8990,8990,8990,8990,181
|
|
20250217,102900,315333780,8990,8990,8990,8990,20
|
|
20250217,102800,315153980,8990,8990,8990,8990,939
|
|
20250217,102700,306712370,9020,9020,9020,9020,0
|
|
20250217,102600,306712370,9020,9020,9020,9020,30
|
|
20250217,102500,306441770,9020,9020,9020,9020,0
|
|
20250217,102400,306441770,9020,9010,9020,8990,380
|
|
20250217,102300,303021910,9010,9010,9010,9010,2
|
|
20250217,102200,303003890,9030,9020,9030,9020,301
|
|
20250217,102100,300286010,9030,9030,9030,9030,0
|
|
20250217,102000,300286010,9030,9030,9030,9030,0
|
|
20250217,101900,300286010,9030,9030,9030,9030,0
|
|
20250217,101800,300286010,9030,9030,9050,9000,30
|
|
20250217,101700,300015610,9050,9030,9050,9020,49
|
|
20250217,101600,299572790,9040,9030,9040,9020,11
|
|
20250217,101500,299473480,9020,9000,9040,8990,535
|
|
20250217,101400,294658320,9020,9020,9020,9020,0
|
|
20250217,101300,294658320,9020,9020,9020,9020,0
|
|
20250217,101200,294658320,9020,9030,9030,9020,13
|
|
20250217,101100,294540940,9030,9000,9030,8970,530
|
|
20250217,101000,289777060,9000,9020,9030,8980,626
|
|
20250217,100900,284138730,9030,8980,9040,8980,295
|
|
20250217,100800,281480860,8990,8990,9010,8970,969
|
|
20250217,100700,272778280,8990,9010,9010,8990,131
|
|
20250217,100600,271599080,9020,9020,9020,9020,500
|
|
20250217,100500,267089080,9050,8990,9050,8990,699
|
|
20250217,100400,260804760,8990,9000,9010,8990,1127
|
|
20250217,100300,250661760,9000,9010,9010,9000,2156
|
|
20250217,100200,231242760,9010,9030,9030,9010,1053
|
|
20250217,100100,221734730,9030,9030,9040,9030,42
|
|
20250217,100000,221355270,9030,9050,9060,9030,60
|
|
20250217,095900,220811830,9060,9060,9060,9060,0
|
|
20250217,095800,220811830,9060,9070,9070,9050,460
|
|
20250217,095700,216640820,9070,9080,9080,9070,63
|
|
20250217,095600,216068910,9070,9070,9070,9070,0
|
|
20250217,095500,216068910,9070,9070,9070,9070,22
|
|
20250217,095400,215869370,9090,9090,9090,9090,0
|
|
20250217,095300,215869370,9090,9090,9100,9090,511
|
|
20250217,095200,211219500,9100,9100,9110,9100,490
|
|
20250217,095100,206760490,9100,9050,9120,9050,3417
|
|
20250217,095000,175666430,9060,9060,9060,9060,0
|
|
20250217,094900,175666430,9060,9060,9080,9030,854
|
|
20250217,094800,167925720,9030,9060,9060,9030,423
|
|
20250217,094700,164097200,9060,9050,9070,9050,265
|
|
20250217,094600,161693810,9050,9050,9060,9030,584
|
|
20250217,094500,156408350,9050,9050,9060,9040,201
|
|
20250217,094400,154588970,9040,9030,9050,9020,707
|
|
20250217,094300,148195810,9040,9040,9050,9030,245
|
|
20250217,094200,145981110,9030,9000,9030,8990,655
|
|
20250217,094100,140071930,9000,8990,9020,8990,59
|
|
20250217,094000,139540970,9000,9010,9010,8990,67
|
|
20250217,093900,138937950,9010,9010,9020,8980,58
|
|
20250217,093800,138415420,8990,8960,9010,8960,403
|
|
20250217,093700,134789930,8990,8960,8990,8960,20
|
|
20250217,093600,134610460,8980,8940,8980,8940,262
|
|
20250217,093500,132259360,8970,8940,8980,8940,14
|
|
20250217,093400,132134010,8950,8940,8950,8930,11
|
|
20250217,093300,132035630,8950,8950,8960,8930,2098
|
|
20250217,093200,113258670,8960,8960,8960,8960,0
|
|
20250217,093100,113258670,8960,8970,8970,8960,202
|
|
20250217,093000,111446750,8960,8960,8960,8950,231
|
|
20250217,092900,109377320,8960,8980,8980,8960,263
|
|
20250217,092800,107017590,8980,9000,9000,8980,526
|
|
20250217,092700,102286780,9000,9010,9010,9000,581
|
|
20250217,092600,97052810,9010,9010,9010,9010,0
|
|
20250217,092500,97052810,9010,8990,9020,8990,142
|
|
20250217,092400,95775890,8990,9030,9030,8990,264
|
|
20250217,092300,93399980,9040,8990,9040,8990,394
|
|
20250217,092200,89848160,9000,8980,9000,8980,728
|
|
20250217,092100,83303430,8960,8970,8980,8960,71
|
|
20250217,092000,82667000,8960,8960,8960,8960,0
|
|
20250217,091900,82667000,8960,8970,8970,8960,112
|
|
20250217,091800,81662410,8970,8970,8970,8970,13
|
|
20250217,091700,81545800,8960,8960,8960,8960,12
|
|
20250217,091600,81438280,8970,8980,8980,8970,7
|
|
20250217,091500,81375480,8960,8960,8960,8960,0
|
|
20250217,091400,81375480,8960,8930,8970,8930,410
|
|
20250217,091300,77701220,8940,8960,8960,8940,225
|
|
20250217,091200,75685480,8950,8950,8950,8950,19
|
|
20250217,091100,75515430,8950,8940,8950,8940,2
|
|
20250217,091000,75497540,8910,8940,8940,8910,950
|
|
20250217,090900,67008500,8980,8980,8980,8980,0
|
|
20250217,090800,67008500,8980,9010,9020,8970,1274
|
|
20250217,090700,55548610,9020,9010,9020,9000,863
|
|
20250217,090600,47775450,9000,9020,9050,9000,1335
|
|
20250217,090500,35723980,9010,8960,9030,8960,2120
|
|
20250217,090400,16627910,8950,8930,8970,8930,354
|
|
20250217,090300,13462910,8930,8940,8940,8930,64
|
|
20250217,090200,12890760,8930,8880,8950,8880,564
|
|
20250217,090100,7856160,8850,8890,8890,8850,71
|
|
20250217,090000,7226800,8900,8900,8900,8900,810
|