671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,200800,2246385700,8970,8970,8970,8970,1339
|
|
20250220,200700,2246385700,8970,8970,8970,8970,0
|
|
20250220,200600,2246385700,8970,8970,8970,8970,0
|
|
20250220,200500,2246385700,8970,8970,8970,8970,0
|
|
20250220,200400,2246385700,8970,8970,8970,8970,0
|
|
20250220,200300,2246385700,8970,8970,8970,8970,0
|
|
20250220,200200,2246385700,8970,8970,8970,8970,0
|
|
20250220,200100,2246385700,8970,8970,8970,8970,0
|
|
20250220,200000,2246385700,8970,8970,8970,8970,0
|
|
20250220,195900,2246385700,8970,8970,8970,8970,0
|
|
20250220,195800,2246385700,8970,8970,8970,8970,0
|
|
20250220,195700,2246385700,8970,8970,8970,8970,0
|
|
20250220,195600,2246385700,8970,8970,8970,8970,0
|
|
20250220,195500,2246385700,8970,8970,8970,8970,0
|
|
20250220,195400,2246385700,8970,8970,8970,8970,0
|
|
20250220,195300,2246385700,8970,8970,8970,8970,0
|
|
20250220,195200,2246385700,8970,8970,8970,8970,0
|
|
20250220,195100,2246385700,8970,8970,8970,8970,0
|
|
20250220,195000,2246385700,8970,8970,8970,8970,0
|
|
20250220,194900,2246385700,8970,8970,8970,8970,0
|
|
20250220,194800,2246385700,8970,8970,8970,8970,0
|
|
20250220,194700,2246385700,8970,8970,8970,8970,0
|
|
20250220,194600,2246385700,8970,8970,8970,8970,0
|
|
20250220,194500,2246385700,8970,8970,8970,8970,0
|
|
20250220,194400,2246385700,8970,8970,8970,8970,0
|
|
20250220,194300,2246385700,8970,8970,8970,8970,0
|
|
20250220,194200,2246385700,8970,8970,8970,8970,0
|
|
20250220,194100,2246385700,8970,8970,8970,8970,0
|
|
20250220,194000,2246385700,8970,8970,8970,8970,0
|
|
20250220,193900,2246385700,8970,8970,8970,8970,0
|
|
20250220,193800,2246385700,8970,8970,8970,8970,1339
|
|
20250220,193700,2246385700,8970,8970,8970,8970,0
|
|
20250220,193600,2246385700,8970,8970,8970,8970,0
|
|
20250220,193500,2246385700,8970,8970,8970,8970,0
|
|
20250220,193400,2246385700,8970,8970,8970,8970,0
|
|
20250220,193300,2246385700,8970,8970,8970,8970,0
|
|
20250220,193200,2246385700,8970,8970,8970,8970,0
|
|
20250220,193100,2246385700,8970,8970,8970,8970,0
|
|
20250220,193000,2246385700,8970,8970,8970,8970,0
|
|
20250220,192900,2246385700,8970,8970,8970,8970,0
|
|
20250220,192800,2246385700,8970,8970,8970,8970,0
|
|
20250220,192700,2246385700,8970,8970,8970,8970,0
|
|
20250220,192600,2246385700,8970,8970,8970,8970,0
|
|
20250220,192500,2246385700,8970,8970,8970,8970,0
|
|
20250220,192400,2246385700,8970,8970,8970,8970,0
|
|
20250220,192300,2246385700,8970,8970,8970,8970,0
|
|
20250220,192200,2246385700,8970,8970,8970,8970,0
|
|
20250220,192100,2246385700,8970,8970,8970,8970,0
|
|
20250220,192000,2246385700,8970,8970,8970,8970,0
|
|
20250220,191900,2246385700,8970,8970,8970,8970,0
|
|
20250220,191800,2246385700,8970,8970,8970,8970,0
|
|
20250220,191700,2246385700,8970,8970,8970,8970,0
|
|
20250220,191600,2246385700,8970,8970,8970,8970,0
|
|
20250220,191500,2246385700,8970,8970,8970,8970,0
|
|
20250220,191400,2246385700,8970,8970,8970,8970,0
|
|
20250220,191300,2246385700,8970,8970,8970,8970,0
|
|
20250220,191200,2246385700,8970,8970,8970,8970,0
|
|
20250220,191100,2246385700,8970,8970,8970,8970,0
|
|
20250220,191000,2246385700,8970,8970,8970,8970,0
|
|
20250220,190900,2246385700,8970,8970,8970,8970,0
|
|
20250220,190800,2246385700,8970,8970,8970,8970,1339
|
|
20250220,190700,2246385700,8970,8970,8970,8970,0
|
|
20250220,190600,2246385700,8970,8970,8970,8970,0
|
|
20250220,190500,2246385700,8970,8970,8970,8970,0
|
|
20250220,190400,2246385700,8970,8970,8970,8970,0
|
|
20250220,190300,2246385700,8970,8970,8970,8970,0
|
|
20250220,190200,2246385700,8970,8970,8970,8970,0
|
|
20250220,190100,2246385700,8970,8970,8970,8970,0
|
|
20250220,190000,2246385700,8970,8970,8970,8970,0
|
|
20250220,185900,2246385700,8970,8970,8970,8970,0
|
|
20250220,185800,2246385700,8970,8970,8970,8970,0
|
|
20250220,185700,2246385700,8970,8970,8970,8970,0
|
|
20250220,185600,2246385700,8970,8970,8970,8970,0
|
|
20250220,185500,2246385700,8970,8970,8970,8970,0
|
|
20250220,185400,2246385700,8970,8970,8970,8970,0
|
|
20250220,185300,2246385700,8970,8970,8970,8970,0
|
|
20250220,185200,2246385700,8970,8970,8970,8970,0
|
|
20250220,185100,2246385700,8970,8970,8970,8970,0
|
|
20250220,185000,2246385700,8970,8970,8970,8970,0
|
|
20250220,184900,2246385700,8970,8970,8970,8970,0
|
|
20250220,184800,2246385700,8970,8970,8970,8970,0
|
|
20250220,184700,2246385700,8970,8970,8970,8970,0
|
|
20250220,184600,2246385700,8970,8970,8970,8970,0
|
|
20250220,184500,2246385700,8970,8970,8970,8970,0
|
|
20250220,184400,2246385700,8970,8970,8970,8970,0
|
|
20250220,184300,2246385700,8970,8970,8970,8970,0
|
|
20250220,184200,2246385700,8970,8970,8970,8970,0
|
|
20250220,184100,2246385700,8970,8970,8970,8970,0
|
|
20250220,184000,2246385700,8970,8970,8970,8970,0
|
|
20250220,183900,2246385700,8970,8970,8970,8970,0
|
|
20250220,183800,2246385700,8970,8970,8970,8970,1339
|
|
20250220,183700,2246385700,8970,8970,8970,8970,0
|
|
20250220,183600,2246385700,8970,8970,8970,8970,0
|
|
20250220,183500,2246385700,8970,8970,8970,8970,0
|
|
20250220,183400,2246385700,8970,8970,8970,8970,0
|
|
20250220,183300,2246385700,8970,8970,8970,8970,0
|
|
20250220,183200,2246385700,8970,8970,8970,8970,0
|
|
20250220,183100,2246385700,8970,8970,8970,8970,0
|
|
20250220,183000,2246385700,8970,8970,8970,8970,0
|
|
20250220,182900,2246385700,8970,8970,8970,8970,0
|
|
20250220,182800,2246385700,8970,8970,8970,8970,0
|
|
20250220,182700,2246385700,8970,8970,8970,8970,0
|
|
20250220,182600,2246385700,8970,8970,8970,8970,0
|
|
20250220,182500,2246385700,8970,8970,8970,8970,0
|
|
20250220,182400,2246385700,8970,8970,8970,8970,0
|
|
20250220,182300,2246385700,8970,8970,8970,8970,0
|
|
20250220,182200,2246385700,8970,8970,8970,8970,0
|
|
20250220,182100,2246385700,8970,8970,8970,8970,0
|
|
20250220,182000,2246385700,8970,8970,8970,8970,0
|
|
20250220,181900,2246385700,8970,8970,8970,8970,0
|
|
20250220,181800,2246385700,8970,8970,8970,8970,0
|
|
20250220,181700,2246385700,8970,8970,8970,8970,0
|
|
20250220,181600,2246385700,8970,8970,8970,8970,0
|
|
20250220,181500,2246385700,8970,8970,8970,8970,0
|
|
20250220,181400,2246385700,8970,8970,8970,8970,0
|
|
20250220,181300,2246385700,8970,8970,8970,8970,0
|
|
20250220,181200,2246385700,8970,8970,8970,8970,0
|
|
20250220,181100,2246385700,8970,8970,8970,8970,0
|
|
20250220,181000,2246385700,8970,8970,8970,8970,0
|
|
20250220,180900,2246385700,8970,8970,8970,8970,0
|
|
20250220,180800,2246385700,8970,8970,8970,8970,1339
|
|
20250220,180700,2246385700,8970,8970,8970,8970,0
|
|
20250220,180600,2246385700,8970,8970,8970,8970,0
|
|
20250220,180500,2246385700,8970,8970,8970,8970,0
|
|
20250220,180400,2246385700,8970,8970,8970,8970,0
|
|
20250220,180300,2246385700,8970,8970,8970,8970,0
|
|
20250220,180200,2246385700,8970,8970,8970,8970,0
|
|
20250220,180100,2246385700,8970,8970,8970,8970,0
|
|
20250220,180000,2246385700,8970,8970,8970,8970,0
|
|
20250220,175900,2246385700,8970,8970,8970,8970,0
|
|
20250220,175800,2246385700,8970,8970,8970,8970,0
|
|
20250220,175700,2246385700,8970,8970,8970,8970,0
|
|
20250220,175600,2246385700,8970,8970,8970,8970,0
|
|
20250220,175500,2246385700,8970,8970,8970,8970,0
|
|
20250220,175400,2246385700,8970,8970,8970,8970,0
|
|
20250220,175300,2246385700,8970,8970,8970,8970,0
|
|
20250220,175200,2246385700,8970,8970,8970,8970,0
|
|
20250220,175100,2246385700,8970,8970,8970,8970,0
|
|
20250220,175000,2246385700,8970,8970,8970,8970,0
|
|
20250220,174900,2246385700,8970,8970,8970,8970,0
|
|
20250220,174800,2246385700,8970,8970,8970,8970,0
|
|
20250220,174700,2246385700,8970,8970,8970,8970,0
|
|
20250220,174600,2246385700,8970,8970,8970,8970,0
|
|
20250220,174500,2246385700,8970,8970,8970,8970,0
|
|
20250220,174400,2246385700,8970,8970,8970,8970,0
|
|
20250220,174300,2246385700,8970,8970,8970,8970,0
|
|
20250220,174200,2246385700,8970,8970,8970,8970,0
|
|
20250220,174100,2246385700,8970,8970,8970,8970,0
|
|
20250220,174000,2246385700,8970,8970,8970,8970,0
|
|
20250220,173900,2246385700,8970,8970,8970,8970,0
|
|
20250220,173800,2246385700,8970,8970,8970,8970,1339
|
|
20250220,173700,2246385700,8970,8970,8970,8970,0
|
|
20250220,173600,2246385700,8970,8970,8970,8970,0
|
|
20250220,173500,2246385700,8970,8970,8970,8970,0
|
|
20250220,173400,2246385700,8970,8970,8970,8970,0
|
|
20250220,173300,2246385700,8970,8970,8970,8970,0
|
|
20250220,173200,2246385700,8970,8970,8970,8970,0
|
|
20250220,173100,2246385700,8970,8970,8970,8970,0
|
|
20250220,173000,2246385700,8970,8970,8970,8970,0
|
|
20250220,172900,2246385700,8970,8970,8970,8970,0
|
|
20250220,172800,2246385700,8970,8970,8970,8970,0
|
|
20250220,172700,2246385700,8970,8970,8970,8970,0
|
|
20250220,172600,2246385700,8970,8970,8970,8970,0
|
|
20250220,172500,2246385700,8970,8970,8970,8970,0
|
|
20250220,172400,2246385700,8970,8970,8970,8970,0
|
|
20250220,172300,2246385700,8970,8970,8970,8970,0
|
|
20250220,172200,2246385700,8970,8970,8970,8970,0
|
|
20250220,172100,2246385700,8970,8970,8970,8970,0
|
|
20250220,172000,2246385700,8970,8970,8970,8970,0
|
|
20250220,171900,2246385700,8970,8970,8970,8970,0
|
|
20250220,171800,2246385700,8970,8970,8970,8970,0
|
|
20250220,171700,2246385700,8970,8970,8970,8970,0
|
|
20250220,171600,2246385700,8970,8970,8970,8970,0
|
|
20250220,171500,2246385700,8970,8970,8970,8970,0
|
|
20250220,171400,2246385700,8970,8970,8970,8970,0
|
|
20250220,171300,2246385700,8970,8970,8970,8970,0
|
|
20250220,171200,2246385700,8970,8970,8970,8970,0
|
|
20250220,171100,2246385700,8970,8970,8970,8970,0
|
|
20250220,171000,2246385700,8970,8970,8970,8970,0
|
|
20250220,170900,2246385700,8970,8970,8970,8970,0
|
|
20250220,170800,2246385700,8970,8970,8970,8970,1339
|
|
20250220,170700,2246385700,8970,8970,8970,8970,0
|
|
20250220,170600,2246385700,8970,8970,8970,8970,0
|
|
20250220,170500,2246385700,8970,8970,8970,8970,0
|
|
20250220,170400,2246385700,8970,8970,8970,8970,0
|
|
20250220,170300,2246385700,8970,8970,8970,8970,0
|
|
20250220,170200,2246385700,8970,8970,8970,8970,0
|
|
20250220,170100,2246385700,8970,8970,8970,8970,0
|
|
20250220,170000,2246385700,8970,8970,8970,8970,0
|
|
20250220,165900,2246385700,8970,8970,8970,8970,0
|
|
20250220,165800,2246385700,8970,8970,8970,8970,0
|
|
20250220,165700,2246385700,8970,8970,8970,8970,0
|
|
20250220,165600,2246385700,8970,8970,8970,8970,0
|
|
20250220,165500,2246385700,8970,8970,8970,8970,0
|
|
20250220,165400,2246385700,8970,8970,8970,8970,0
|
|
20250220,165300,2246385700,8970,8970,8970,8970,0
|
|
20250220,165200,2246385700,8970,8970,8970,8970,0
|
|
20250220,165100,2246385700,8970,8970,8970,8970,0
|
|
20250220,165000,2246385700,8970,8970,8970,8970,0
|
|
20250220,164900,2246385700,8970,8970,8970,8970,0
|
|
20250220,164800,2246385700,8970,8970,8970,8970,0
|
|
20250220,164700,2246385700,8970,8970,8970,8970,0
|
|
20250220,164600,2246385700,8970,8970,8970,8970,0
|
|
20250220,164500,2246385700,8970,8970,8970,8970,0
|
|
20250220,164400,2246385700,8970,8970,8970,8970,0
|
|
20250220,164300,2246385700,8970,8970,8970,8970,0
|
|
20250220,164200,2246385700,8970,8970,8970,8970,0
|
|
20250220,164100,2246385700,8970,8970,8970,8970,0
|
|
20250220,164000,2246385700,8970,8970,8970,8970,0
|
|
20250220,163900,2246385700,8970,8970,8970,8970,0
|
|
20250220,163800,2246385700,8970,8970,8970,8970,1339
|
|
20250220,163700,2246385700,8970,8970,8970,8970,0
|
|
20250220,163600,2246385700,8970,8970,8970,8970,0
|
|
20250220,163500,2246385700,8970,8970,8970,8970,0
|
|
20250220,163400,2246385700,8970,8970,8970,8970,0
|
|
20250220,163300,2246385700,8970,8970,8970,8970,0
|
|
20250220,163200,2246385700,8970,8970,8970,8970,0
|
|
20250220,163100,2246385700,8970,8970,8970,8970,0
|
|
20250220,163000,2246385700,8970,8970,8970,8970,0
|
|
20250220,162900,2246385700,8970,8970,8970,8970,0
|
|
20250220,162800,2246385700,8970,8970,8970,8970,0
|
|
20250220,162700,2246385700,8970,8970,8970,8970,0
|
|
20250220,162600,2246385700,8970,8970,8970,8970,0
|
|
20250220,162500,2246385700,8970,8970,8970,8970,0
|
|
20250220,162400,2246385700,8970,8970,8970,8970,0
|
|
20250220,162300,2246385700,8970,8970,8970,8970,0
|
|
20250220,162200,2246385700,8970,8970,8970,8970,0
|
|
20250220,162100,2246385700,8970,8970,8970,8970,0
|
|
20250220,162000,2246385700,8970,8970,8970,8970,0
|
|
20250220,161900,2246385700,8970,8970,8970,8970,0
|
|
20250220,161800,2246385700,8970,8970,8970,8970,0
|
|
20250220,161700,2246385700,8970,8970,8970,8970,0
|
|
20250220,161600,2246385700,8970,8970,8970,8970,0
|
|
20250220,161500,2246385700,8970,8970,8970,8970,0
|
|
20250220,161400,2246385700,8970,8970,8970,8970,0
|
|
20250220,161300,2246385700,8970,8970,8970,8970,0
|
|
20250220,161200,2246385700,8970,8970,8970,8970,0
|
|
20250220,161100,2246385700,8970,8970,8970,8970,0
|
|
20250220,161000,2246385700,8970,8970,8970,8970,0
|
|
20250220,160900,2246385700,8970,8970,8970,8970,0
|
|
20250220,160800,2246385700,8970,8970,8970,8970,1339
|
|
20250220,160700,2246385700,8970,8970,8970,8970,0
|
|
20250220,160600,2246385700,8970,8970,8970,8970,0
|
|
20250220,160500,2246385700,8970,8970,8970,8970,0
|
|
20250220,160400,2246385700,8970,8970,8970,8970,0
|
|
20250220,160300,2246385700,8970,8970,8970,8970,0
|
|
20250220,160200,2246385700,8970,8970,8970,8970,0
|
|
20250220,160100,2246385700,8970,8970,8970,8970,0
|
|
20250220,160000,2246385700,8970,8970,8970,8970,0
|
|
20250220,155900,2246385700,8970,8970,8970,8970,0
|
|
20250220,155800,2246385700,8970,8970,8970,8970,0
|
|
20250220,155700,2246385700,8970,8970,8970,8970,0
|
|
20250220,155600,2246385700,8970,8970,8970,8970,0
|
|
20250220,155500,2246385700,8970,8970,8970,8970,0
|
|
20250220,155400,2246385700,8970,8970,8970,8970,0
|
|
20250220,155300,2246385700,8970,8970,8970,8970,0
|
|
20250220,155200,2246385700,8970,8970,8970,8970,0
|
|
20250220,155100,2246385700,8970,8970,8970,8970,0
|
|
20250220,155000,2246385700,8970,8970,8970,8970,0
|
|
20250220,154900,2246385700,8970,8970,8970,8970,0
|
|
20250220,154800,2246385700,8970,8970,8970,8970,0
|
|
20250220,154700,2246385700,8970,8970,8970,8970,0
|
|
20250220,154600,2246385700,8970,8970,8970,8970,0
|
|
20250220,154500,2246385700,8970,8970,8970,8970,0
|
|
20250220,154400,2246385700,8970,8970,8970,8970,0
|
|
20250220,154300,2246385700,8970,8970,8970,8970,0
|
|
20250220,154200,2246385700,8970,8970,8970,8970,0
|
|
20250220,154100,2246385700,8970,8970,8970,8970,0
|
|
20250220,154000,2246385700,8970,8970,8970,8970,0
|
|
20250220,153900,2246385700,8970,8970,8970,8970,0
|
|
20250220,153800,2246385700,8970,8970,8970,8970,1339
|
|
20250220,153700,2246385700,8970,8970,8970,8970,0
|
|
20250220,153600,2246385700,8970,8970,8970,8970,0
|
|
20250220,153500,2246385700,8970,8970,8970,8970,0
|
|
20250220,153400,2246385700,8970,8970,8970,8970,0
|
|
20250220,153300,2246385700,8970,8970,8970,8970,0
|
|
20250220,153200,2246385700,8970,8970,8970,8970,0
|
|
20250220,153100,2246385700,8970,8970,8970,8970,0
|
|
20250220,153000,2246385700,8970,8970,8970,8970,1339
|
|
20250220,152900,2234374870,8970,8970,8970,8970,0
|
|
20250220,152800,2234374870,8970,8970,8970,8970,0
|
|
20250220,152700,2234374870,8970,8970,8970,8970,0
|
|
20250220,152600,2234374870,8970,8970,8970,8970,0
|
|
20250220,152500,2234374870,8970,8970,8970,8970,0
|
|
20250220,152400,2234374870,8970,8970,8970,8970,0
|
|
20250220,152300,2234374870,8970,8970,8970,8970,0
|
|
20250220,152200,2234374870,8970,8970,8970,8970,0
|
|
20250220,152100,2234374870,8970,8970,8970,8970,0
|
|
20250220,152000,2234374870,8970,8970,8970,8970,0
|
|
20250220,151900,2234374870,8970,9020,9020,8970,957
|
|
20250220,151800,2225765310,8990,9010,9010,8980,128
|
|
20250220,151700,2224613380,9020,9000,9020,8960,1359
|
|
20250220,151600,2212408980,9000,8980,9000,8980,136
|
|
20250220,151500,2211187620,8980,9010,9020,8980,298
|
|
20250220,151400,2208505170,9010,9000,9010,8990,46
|
|
20250220,151300,2208091030,9010,9000,9010,9000,110
|
|
20250220,151200,2207100090,8990,8990,9000,8980,234
|
|
20250220,151100,2204996030,8990,8990,8990,8980,17
|
|
20250220,151000,2204843210,8980,8990,8990,8980,130
|
|
20250220,150900,2203675200,8970,8970,8990,8960,2215
|
|
20250220,150800,2183810610,8960,8950,8960,8950,193
|
|
20250220,150700,2182081580,8950,8950,8950,8950,2
|
|
20250220,150600,2182063680,8940,8960,8960,8940,75
|
|
20250220,150500,2181392190,8950,8950,8950,8950,0
|
|
20250220,150400,2181392190,8950,8950,8950,8950,14
|
|
20250220,150300,2181266890,8950,8960,8970,8930,2920
|
|
20250220,150200,2155128770,8950,8950,8950,8950,3
|
|
20250220,150100,2155101920,8960,8940,8960,8940,589
|
|
20250220,150000,2149830130,8950,8940,8950,8940,68
|
|
20250220,145900,2149221710,8930,8900,8930,8900,100
|
|
20250220,145800,2148328930,8920,8930,8930,8900,5
|
|
20250220,145700,2148284350,8900,8880,8940,8880,219
|
|
20250220,145600,2146337150,8880,8880,8880,8880,58
|
|
20250220,145500,2145822110,8880,8900,8920,8880,193
|
|
20250220,145400,2144104070,8890,8900,8900,8890,36
|
|
20250220,145300,2143783680,8900,8900,8900,8900,6
|
|
20250220,145200,2143730280,8910,8910,8920,8910,503
|
|
20250220,145100,2139243550,8890,8890,8890,8890,0
|
|
20250220,145000,2139243550,8890,8900,8920,8890,25
|
|
20250220,144900,2139021020,8900,8930,8950,8900,1275
|
|
20250220,144800,2127658920,8970,8880,8970,8880,3106
|
|
20250220,144700,2099898600,8870,8860,8870,8860,3
|
|
20250220,144600,2099872000,8860,8870,8870,8860,319
|
|
20250220,144500,2097045210,8870,8890,8890,8870,128
|
|
20250220,144400,2095908570,8890,8880,8890,8880,125
|
|
20250220,144300,2094797410,8890,8870,8890,8870,106
|
|
20250220,144200,2093855690,8860,8860,8860,8860,0
|
|
20250220,144100,2093855690,8860,8860,8860,8860,2
|
|
20250220,144000,2093837970,8860,8860,8860,8860,4
|
|
20250220,143900,2093802530,8850,8870,8870,8850,145
|
|
20250220,143800,2092518710,8860,8870,8870,8860,26
|
|
20250220,143700,2092288120,8860,8850,8870,8850,722
|
|
20250220,143600,2085886540,8850,8850,8850,8850,0
|
|
20250220,143500,2085886540,8850,8860,8860,8840,171
|
|
20250220,143400,2084373250,8860,8860,8860,8860,1
|
|
20250220,143300,2084364390,8870,8870,8870,8870,31
|
|
20250220,143200,2084089420,8900,8860,8900,8860,60
|
|
20250220,143100,2083556220,8860,8860,8860,8860,0
|
|
20250220,143000,2083556220,8860,8850,8860,8850,85
|
|
20250220,142900,2082803130,8840,8870,8870,8830,4216
|
|
20250220,142800,2045527120,8880,8840,8880,8840,568
|
|
20250220,142700,2040494510,8830,8870,8870,8830,5789
|
|
20250220,142600,1989265840,8870,8870,8870,8870,2
|
|
20250220,142500,1989248100,8870,8880,8880,8870,238
|
|
20250220,142400,1987134780,8880,8880,8880,8880,11
|
|
20250220,142300,1987037100,8870,8870,8870,8870,8
|
|
20250220,142200,1986966140,8870,8870,8870,8870,9
|
|
20250220,142100,1986886310,8870,8870,8870,8870,1
|
|
20250220,142000,1986877440,8860,8860,8860,8860,55
|
|
20250220,141900,1986390140,8860,8870,8870,8860,580
|
|
20250220,141800,1981246330,8870,8870,8870,8870,2
|
|
20250220,141700,1981228590,8870,8860,8870,8860,33
|
|
20250220,141600,1980936200,8860,8870,8870,8860,2
|
|
20250220,141500,1980918470,8870,8880,8880,8870,3
|
|
20250220,141400,1980891840,8870,8870,8870,8870,2
|
|
20250220,141300,1980874100,8870,8870,8870,8870,6
|
|
20250220,141200,1980820880,8870,8860,8870,8860,4
|
|
20250220,141100,1980785420,8840,8860,8870,8840,194
|
|
20250220,141000,1979067730,8840,8870,8900,8840,115
|
|
20250220,140900,1978049800,8890,8860,8900,8850,262
|
|
20250220,140800,1975728210,8840,8880,8880,8840,6318
|
|
20250220,140700,1919756110,8880,8890,8900,8880,1082
|
|
20250220,140600,1910137640,8900,8900,8900,8900,0
|
|
20250220,140500,1910137640,8900,8900,8900,8900,5
|
|
20250220,140400,1910093140,8900,8890,8900,8890,4
|
|
20250220,140300,1910057560,8890,8900,8900,8890,48
|
|
20250220,140200,1909630640,8900,8910,8910,8890,91
|
|
20250220,140100,1908820680,8900,8910,8910,8900,21
|
|
20250220,140000,1908633580,8910,8920,8920,8910,102
|
|
20250220,135900,1907723750,8900,8900,8900,8900,2
|
|
20250220,135800,1907705950,8900,8900,8900,8900,101
|
|
20250220,135700,1906807050,8910,8910,8910,8900,16
|
|
20250220,135600,1906664500,8910,8920,8920,8910,590
|
|
20250220,135500,1901402000,8920,8920,8920,8920,3
|
|
20250220,135400,1901375240,8920,8920,8920,8920,0
|
|
20250220,135300,1901375240,8920,8920,8920,8920,1
|
|
20250220,135200,1901366320,8900,8910,8910,8900,92
|
|
20250220,135100,1900546640,8910,8900,8910,8890,60
|
|
20250220,135000,1900012760,8910,8910,8920,8910,53
|
|
20250220,134900,1899540020,8920,8890,8930,8890,712
|
|
20250220,134800,1893188700,8890,8950,8950,8890,5265
|
|
20250220,134700,1846342030,8910,8920,8920,8910,2107
|
|
20250220,134600,1827558840,8920,8930,8930,8920,3683
|
|
20250220,134500,1794671490,8950,8950,8950,8950,1
|
|
20250220,134400,1794662540,8930,8950,8950,8930,4211
|
|
20250220,134300,1757006230,8970,8970,8970,8970,0
|
|
20250220,134200,1757006230,8970,8970,8970,8970,80
|
|
20250220,134100,1756288630,8970,8970,8970,8970,0
|
|
20250220,134000,1756288630,8970,8970,8970,8970,0
|
|
20250220,133900,1756288630,8970,8960,8970,8950,418
|
|
20250220,133800,1752543550,8960,8960,8960,8960,55
|
|
20250220,133700,1752050750,8960,8960,8970,8960,1023
|
|
20250220,133600,1742884490,8960,8960,8960,8960,0
|
|
20250220,133500,1742884490,8960,8960,8960,8960,2
|
|
20250220,133400,1742866570,8960,8950,8970,8950,33
|
|
20250220,133300,1742570700,8950,8950,8950,8950,0
|
|
20250220,133200,1742570700,8950,8950,8950,8950,2
|
|
20250220,133100,1742552800,8950,8960,8960,8950,41
|
|
20250220,133000,1742185460,8950,8950,8950,8950,0
|
|
20250220,132900,1742185460,8950,8960,8960,8950,1653
|
|
20250220,132800,1727378470,8980,8980,8980,8980,70
|
|
20250220,132700,1726749870,8990,8990,8990,8990,0
|
|
20250220,132600,1726749870,8990,8990,8990,8990,0
|
|
20250220,132500,1726749870,8990,8990,9000,8990,2812
|
|
20250220,132400,1701469940,8990,8970,8990,8960,108
|
|
20250220,132300,1700500740,8970,8990,8990,8960,79
|
|
20250220,132200,1699792110,8970,8970,8970,8970,34
|
|
20250220,132100,1699487130,8970,8980,8980,8970,662
|
|
20250220,132000,1693542400,8960,8960,8960,8960,2
|
|
20250220,131900,1693524480,8960,8970,8970,8960,1265
|
|
20250220,131800,1682188930,8970,8970,8970,8970,61
|
|
20250220,131700,1681641760,8960,8980,8980,8960,2060
|
|
20250220,131600,1663163450,9000,9000,9000,9000,0
|
|
20250220,131500,1663163450,9000,9000,9000,9000,0
|
|
20250220,131400,1663163450,9000,9000,9000,9000,308
|
|
20250220,131300,1660391450,9010,8990,9010,8980,1269
|
|
20250220,131200,1648988710,8990,8990,8990,8990,0
|
|
20250220,131100,1648988710,8990,9010,9010,8990,1689
|
|
20250220,131000,1633771720,9030,9030,9030,9030,0
|
|
20250220,130900,1633771720,9030,9020,9030,9010,22
|
|
20250220,130800,1633573280,9040,9040,9040,9040,0
|
|
20250220,130700,1633573280,9040,9040,9040,9040,10
|
|
20250220,130600,1633482880,9050,9050,9050,9050,0
|
|
20250220,130500,1633482880,9050,9050,9050,9050,0
|
|
20250220,130400,1633482880,9050,9030,9050,9030,200
|
|
20250220,130300,1631673440,9040,9040,9040,9040,0
|
|
20250220,130200,1631673440,9040,9030,9040,9030,24
|
|
20250220,130100,1631456490,9040,9030,9040,9030,2
|
|
20250220,130000,1631438420,9020,9020,9020,9020,2
|
|
20250220,125900,1631420380,9020,9050,9050,9000,16
|
|
20250220,125800,1631275940,9020,9020,9030,9020,60
|
|
20250220,125700,1630734720,9020,9020,9020,9020,0
|
|
20250220,125600,1630734720,9020,8990,9020,8990,3
|
|
20250220,125500,1630707720,8990,8990,9000,8990,1732
|
|
20250220,125400,1615122040,9000,9000,9000,9000,345
|
|
20250220,125300,1612017040,9020,9020,9020,9020,0
|
|
20250220,125200,1612017040,9020,9020,9030,9020,132
|
|
20250220,125100,1610825170,8990,9000,9000,8990,1089
|
|
20250220,125000,1601024730,9010,9030,9030,8990,1054
|
|
20250220,124900,1591524790,9020,9020,9030,9020,21
|
|
20250220,124800,1591335330,9030,9070,9070,9030,319
|
|
20250220,124700,1588453090,9040,9040,9040,9040,2
|
|
20250220,124600,1588435010,9040,9050,9050,9040,28
|
|
20250220,124500,1588181620,9100,9060,9100,9040,1621
|
|
20250220,124400,1573434270,9040,9050,9060,9040,38
|
|
20250220,124300,1573090450,9040,9000,9060,9000,1714
|
|
20250220,124200,1557628730,9010,9010,9010,9010,0
|
|
20250220,124100,1557628730,9010,8980,9010,8970,67
|
|
20250220,124000,1557027570,8970,8990,8990,8970,788
|
|
20250220,123900,1549956950,9010,9000,9010,8990,55
|
|
20250220,123800,1549462450,9000,8990,9000,8990,153
|
|
20250220,123700,1548085540,8990,9000,9000,8990,901
|
|
20250220,123600,1539976990,9020,9020,9020,9020,1
|
|
20250220,123500,1539967970,9020,9020,9020,9020,0
|
|
20250220,123400,1539967970,9020,9020,9020,9020,2
|
|
20250220,123300,1539949930,9000,9000,9000,9000,2
|
|
20250220,123200,1539931930,9000,9000,9000,9000,105
|
|
20250220,123100,1538986930,9020,9020,9020,9020,2
|
|
20250220,123000,1538968890,9020,9030,9030,9020,21
|
|
20250220,122900,1538779270,9030,9020,9030,9000,393
|
|
20250220,122800,1535238280,9010,9020,9020,9010,84
|
|
20250220,122700,1534480640,9020,9020,9020,9020,0
|
|
20250220,122600,1534480640,9020,9020,9020,9020,0
|
|
20250220,122500,1534480640,9020,9020,9020,9020,0
|
|
20250220,122400,1534480640,9020,9020,9030,9000,55
|
|
20250220,122300,1533985020,9030,9020,9030,8990,1888
|
|
20250220,122200,1516965130,9030,9030,9030,9030,1
|
|
20250220,122100,1516956100,9020,9020,9030,9020,69
|
|
20250220,122000,1516333240,9020,9000,9020,9000,4
|
|
20250220,121900,1516297210,9000,9020,9020,9000,8
|
|
20250220,121800,1516225130,9000,9000,9020,9000,37
|
|
20250220,121700,1515891790,9000,8990,9030,8990,35
|
|
20250220,121600,1515576500,9000,8990,9010,8980,4248
|
|
20250220,121500,1477314500,9000,9000,9000,9000,0
|
|
20250220,121400,1477314500,9000,8980,9000,8960,1579
|
|
20250220,121300,1463124960,8980,8980,8980,8980,0
|
|
20250220,121200,1463124960,8980,8980,8980,8980,4
|
|
20250220,121100,1463089040,8980,8960,8980,8960,52
|
|
20250220,121000,1462622610,8960,8970,8970,8960,42
|
|
20250220,120900,1462245890,8970,8960,8970,8960,7
|
|
20250220,120800,1462183120,8960,8960,8960,8960,58
|
|
20250220,120700,1461663440,8950,8950,8950,8950,0
|
|
20250220,120600,1461663440,8950,8950,8950,8950,2
|
|
20250220,120500,1461645540,8950,8950,8950,8950,2
|
|
20250220,120400,1461627640,8950,8950,8950,8950,0
|
|
20250220,120300,1461627640,8950,8950,8950,8950,2
|
|
20250220,120200,1461609740,8950,8950,8950,8950,2
|
|
20250220,120100,1461591840,8950,8960,8960,8950,211
|
|
20250220,120000,1459701390,8960,8970,8980,8960,24
|
|
20250220,115900,1459486220,8960,8950,8980,8940,1023
|
|
20250220,115800,1450321740,8950,8950,8950,8950,0
|
|
20250220,115700,1450321740,8950,8950,8950,8950,0
|
|
20250220,115600,1450321740,8950,8950,8950,8950,0
|
|
20250220,115500,1450321740,8950,8950,8950,8950,0
|
|
20250220,115400,1450321740,8950,8950,8950,8950,0
|
|
20250220,115300,1450321740,8950,8950,8950,8950,6
|
|
20250220,115200,1450268040,8960,8950,8960,8950,2
|
|
20250220,115100,1450250130,8930,8950,8950,8930,2292
|
|
20250220,115000,1429774420,8940,8950,8950,8940,248
|
|
20250220,114900,1427554950,8950,8950,8950,8950,0
|
|
20250220,114800,1427554950,8950,8950,8950,8950,1
|
|
20250220,114700,1427546000,8940,8950,8950,8940,13
|
|
20250220,114600,1427429660,8940,8940,8940,8940,0
|
|
20250220,114500,1427429660,8940,8940,8940,8940,2
|
|
20250220,114400,1427411780,8960,8940,8960,8940,7
|
|
20250220,114300,1427349100,8930,8930,8930,8930,0
|
|
20250220,114200,1427349100,8930,8940,8940,8930,230
|
|
20250220,114100,1425293010,8950,8950,8950,8950,2
|
|
20250220,114000,1425275110,8950,8950,8960,8940,44
|
|
20250220,113900,1424881260,8960,8960,8980,8950,303
|
|
20250220,113800,1422165710,8970,8950,8980,8950,23
|
|
20250220,113700,1421959640,8940,8940,8950,8930,448
|
|
20250220,113600,1417950280,8950,8950,8950,8950,0
|
|
20250220,113500,1417950280,8950,8930,8950,8930,7
|
|
20250220,113400,1417887670,8930,8930,8930,8930,53
|
|
20250220,113300,1417414380,8940,8950,8950,8940,77
|
|
20250220,113200,1416725280,8940,8940,8940,8940,0
|
|
20250220,113100,1416725280,8940,8940,8950,8930,572
|
|
20250220,113000,1411606650,8940,8940,8950,8940,10
|
|
20250220,112900,1411517220,8940,8940,8940,8940,0
|
|
20250220,112800,1411517220,8940,8930,8940,8930,3
|
|
20250220,112700,1411490420,8940,8960,8960,8930,29
|
|
20250220,112600,1411231140,8930,8930,8960,8910,2414
|
|
20250220,112500,1389675010,8910,8930,8940,8910,2123
|
|
20250220,112400,1370709340,8910,8910,8910,8910,3
|
|
20250220,112300,1370682610,8930,8930,8930,8930,0
|
|
20250220,112200,1370682610,8930,8930,8930,8930,0
|
|
20250220,112100,1370682610,8930,8900,8930,8890,214
|
|
20250220,112000,1368780090,8900,8900,8900,8900,0
|
|
20250220,111900,1368780090,8900,8950,8950,8880,12282
|
|
20250220,111800,1259399530,8950,8950,8950,8950,1
|
|
20250220,111700,1259390580,8960,8960,8960,8960,10
|
|
20250220,111600,1259300980,8960,8940,8970,8940,92
|
|
20250220,111500,1258476670,8970,8960,8970,8950,208
|
|
20250220,111400,1256612040,8960,8980,8980,8940,2229
|
|
20250220,111300,1236654700,8970,8970,8970,8970,12
|
|
20250220,111200,1236547060,8970,8980,8980,8970,526
|
|
20250220,111100,1231823840,8960,8960,8960,8960,200
|
|
20250220,111000,1230031840,8960,8960,8970,8950,958
|
|
20250220,110900,1221445390,8950,8940,8950,8940,1152
|
|
20250220,110800,1211136080,8940,8940,8940,8940,0
|
|
20250220,110700,1211136080,8940,8950,8950,8940,108
|
|
20250220,110600,1210169590,8940,8950,8950,8940,119
|
|
20250220,110500,1209105630,8950,8950,8950,8950,1
|
|
20250220,110400,1209096680,8950,8940,8950,8940,5
|
|
20250220,110300,1209051970,8950,8940,8950,8940,8
|
|
20250220,110200,1208980400,8940,8940,8940,8940,211
|
|
20250220,110100,1207094060,8950,8950,8950,8950,11
|
|
20250220,110000,1206995610,8950,8950,8950,8950,0
|
|
20250220,105900,1206995610,8950,8960,8960,8940,597
|
|
20250220,105800,1201651650,8960,8960,8960,8960,0
|
|
20250220,105700,1201651650,8960,8940,8960,8940,3
|
|
20250220,105600,1201624810,8920,8940,8950,8920,229
|
|
20250220,105500,1199575690,8940,8940,8940,8940,186
|
|
20250220,105400,1197912850,8920,8930,8930,8920,358
|
|
20250220,105300,1194715980,8900,8900,8900,8900,0
|
|
20250220,105200,1194715980,8900,8910,8920,8900,418
|
|
20250220,105100,1190988410,8910,8910,8910,8910,3
|
|
20250220,105000,1190961680,8910,8910,8910,8910,4
|
|
20250220,104900,1190926040,8910,8910,8910,8910,0
|
|
20250220,104800,1190926040,8910,8920,8920,8910,32
|
|
20250220,104700,1190640610,8890,8890,8890,8890,29
|
|
20250220,104600,1190382800,8890,8900,8910,8890,1296
|
|
20250220,104500,1178848910,8900,8910,8910,8900,499
|
|
20250220,104400,1174405770,8920,8920,8920,8920,10
|
|
20250220,104300,1174316570,8940,8940,8940,8940,5
|
|
20250220,104200,1174271870,8950,8960,8970,8950,7270
|
|
20250220,104100,1109203680,8970,8890,8970,8890,3384
|
|
20250220,104000,1078964010,8890,8900,8900,8890,57
|
|
20250220,103900,1078456770,8900,8890,8900,8890,5
|
|
20250220,103800,1078412310,8890,8900,8910,8890,247
|
|
20250220,103700,1076216250,8910,8900,8910,8900,2
|
|
20250220,103600,1076198440,8890,8890,8890,8890,56
|
|
20250220,103500,1075700600,8900,8900,8900,8900,1
|
|
20250220,103400,1075691700,8890,8900,8900,8890,20
|
|
20250220,103300,1075513790,8900,8900,8910,8900,23
|
|
20250220,103200,1075309020,8900,8880,8900,8880,108
|
|
20250220,103100,1074349940,8880,8880,8880,8880,3
|
|
20250220,103000,1074323300,8880,8880,8880,8880,3
|
|
20250220,102900,1074296660,8880,8900,8900,8880,533
|
|
20250220,102800,1069557400,8920,8920,8920,8920,0
|
|
20250220,102700,1069557400,8920,8910,8920,8900,88
|
|
20250220,102600,1068773360,8920,8900,8920,8890,477
|
|
20250220,102500,1064527220,8900,8910,8910,8900,231
|
|
20250220,102400,1062470290,8910,8900,8910,8900,23
|
|
20250220,102300,1062265400,8900,8900,8900,8900,0
|
|
20250220,102200,1062265400,8900,8900,8900,8900,4
|
|
20250220,102100,1062229800,8910,8890,8910,8890,76
|
|
20250220,102000,1061553550,8890,8900,8900,8890,17
|
|
20250220,101900,1061402260,8900,8890,8900,8890,108
|
|
20250220,101800,1060442130,8890,8890,8900,8890,243
|
|
20250220,101700,1058279560,8900,8880,8900,8860,203
|
|
20250220,101600,1056479910,8870,8870,8870,8870,8
|
|
20250220,101500,1056408950,8870,8860,8890,8860,1212
|
|
20250220,101400,1045639030,8860,8860,8870,8860,61
|
|
20250220,101300,1045098070,8860,8860,8860,8860,3
|
|
20250220,101200,1045071490,8870,8860,8870,8860,10
|
|
20250220,101100,1044982880,8870,8860,8870,8860,3
|
|
20250220,101000,1044956290,8840,8840,8840,8840,3
|
|
20250220,100900,1044929770,8840,8850,8850,8840,158
|
|
20250220,100800,1043533040,8870,8850,8880,8840,151
|
|
20250220,100700,1042196780,8850,8860,8860,8850,216
|
|
20250220,100600,1040285160,8860,8850,8870,8850,195
|
|
20250220,100500,1038558830,8850,8840,8850,8830,1301
|
|
20250220,100400,1027050500,8830,8870,8870,8830,1343
|
|
20250220,100300,1015168240,8890,8870,8890,8860,642
|
|
20250220,100200,1009464840,8870,8860,8880,8840,1110
|
|
20250220,100100,999626940,8830,8820,8840,8820,129
|
|
20250220,100000,998486840,8810,8810,8820,8810,2572
|
|
20250220,095900,975803150,8810,8820,8820,8800,7920
|
|
20250220,095800,906083080,8810,8890,8890,8810,5459
|
|
20250220,095700,857809570,8860,8860,8860,8860,3
|
|
20250220,095600,857782990,8860,8880,8880,8860,898
|
|
20250220,095500,849820250,8860,8860,8860,8860,3
|
|
20250220,095400,849793670,8860,8890,8890,8860,188
|
|
20250220,095300,848127480,8890,8890,8890,8890,0
|
|
20250220,095200,848127480,8890,8870,8890,8860,1145
|
|
20250220,095100,837972710,8860,8870,8870,8860,1096
|
|
20250220,095000,828251780,8870,8870,8890,8870,195
|
|
20250220,094900,826520240,8860,8870,8870,8860,531
|
|
20250220,094800,821810300,8870,8870,8870,8870,214
|
|
20250220,094700,819912120,8870,8880,8880,8870,1262
|
|
20250220,094600,808707170,8880,8900,8900,8880,536
|
|
20250220,094500,803942370,8870,8900,8900,8870,417
|
|
20250220,094400,800239370,8900,8890,8900,8880,189
|
|
20250220,094300,798559850,8900,8890,8900,8880,97
|
|
20250220,094200,797697860,8880,8890,8890,8880,74
|
|
20250220,094100,797040140,8920,8920,8930,8880,280
|
|
20250220,094000,794548910,8890,8940,8940,8890,3068
|
|
20250220,093900,767192230,8940,8910,8940,8910,6
|
|
20250220,093800,767138700,8910,8920,8920,8910,58
|
|
20250220,093700,766621880,8930,8890,8930,8890,900
|
|
20250220,093600,758591400,8880,8880,8890,8870,30
|
|
20250220,093500,758324850,8850,8830,8890,8830,1122
|
|
20250220,093400,748374020,8820,8820,8830,8810,628
|
|
20250220,093300,742835020,8820,8850,8850,8820,1097
|
|
20250220,093200,733153330,8830,8850,8850,8820,500
|
|
20250220,093100,728735830,8830,8830,8840,8830,308
|
|
20250220,093000,726013800,8810,8820,8840,8810,450
|
|
20250220,092900,722044720,8820,8970,8970,8820,1868
|
|
20250220,092800,705552120,9000,8780,9030,8770,6631
|
|
20250220,092700,646864540,8770,8760,8790,8750,1880
|
|
20250220,092600,630380140,8750,8820,8830,8750,10738
|
|
20250220,092500,535915300,8820,8830,8840,8820,116
|
|
20250220,092400,534890960,8820,8850,8850,8820,2437
|
|
20250220,092300,513352150,8840,8820,8850,8820,1256
|
|
20250220,092200,502253460,8820,8810,8820,8810,305
|
|
20250220,092100,499566360,8810,8880,8900,8810,4797
|
|
20250220,092000,457201550,8850,8860,8860,8850,235
|
|
20250220,091900,455121570,8850,8870,8870,8840,1963
|
|
20250220,091800,437727420,8880,8900,8900,8880,288
|
|
20250220,091700,435164380,8870,8890,8900,8870,51
|
|
20250220,091600,434710890,8900,8890,8900,8870,380
|
|
20250220,091500,431334780,8870,8890,8910,8840,4463
|
|
20250220,091400,391796610,8900,8800,8900,8800,1897
|
|
20250220,091300,374971680,8880,8820,8880,8790,2961
|
|
20250220,091200,348871100,8800,8800,8810,8770,2283
|
|
20250220,091100,328784080,8800,8900,8900,8800,5430
|
|
20250220,091000,280775870,8890,8940,8940,8890,2361
|
|
20250220,090900,259739190,8910,8950,8950,8900,2102
|
|
20250220,090800,240976860,8950,9070,9070,8950,7541
|
|
20250220,090700,173044870,9070,9110,9110,9060,2171
|
|
20250220,090600,153311770,9110,9120,9120,9110,307
|
|
20250220,090500,150513000,9170,9210,9210,9100,1001
|
|
20250220,090400,141386970,9130,9180,9180,9130,5184
|
|
20250220,090300,93861160,9180,9200,9280,9160,3376
|
|
20250220,090200,62830620,9200,9250,9250,9200,6056
|
|
20250220,090100,7043310,9250,9260,9260,9250,631
|
|
20250220,090000,1200900,9260,9260,9380,9260,96
|