677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,201400,154777850,6510,6510,6510,6510,776
|
|
20250210,201300,154777850,6510,6510,6510,6510,0
|
|
20250210,201200,154777850,6510,6510,6510,6510,0
|
|
20250210,201100,154777850,6510,6510,6510,6510,0
|
|
20250210,201000,154777850,6510,6510,6510,6510,0
|
|
20250210,200900,154777850,6510,6510,6510,6510,0
|
|
20250210,200800,154777850,6510,6510,6510,6510,0
|
|
20250210,200700,154777850,6510,6510,6510,6510,0
|
|
20250210,200600,154777850,6510,6510,6510,6510,0
|
|
20250210,200500,154777850,6510,6510,6510,6510,0
|
|
20250210,200400,154777850,6510,6510,6510,6510,0
|
|
20250210,200300,154777850,6510,6510,6510,6510,0
|
|
20250210,200200,154777850,6510,6510,6510,6510,0
|
|
20250210,200100,154777850,6510,6510,6510,6510,0
|
|
20250210,200000,154777850,6510,6510,6510,6510,0
|
|
20250210,195900,154777850,6510,6510,6510,6510,0
|
|
20250210,195800,154777850,6510,6510,6510,6510,0
|
|
20250210,195700,154777850,6510,6510,6510,6510,0
|
|
20250210,195600,154777850,6510,6510,6510,6510,0
|
|
20250210,195500,154777850,6510,6510,6510,6510,0
|
|
20250210,195400,154777850,6510,6510,6510,6510,0
|
|
20250210,195300,154777850,6510,6510,6510,6510,0
|
|
20250210,195200,154777850,6510,6510,6510,6510,0
|
|
20250210,195100,154777850,6510,6510,6510,6510,0
|
|
20250210,195000,154777850,6510,6510,6510,6510,0
|
|
20250210,194900,154777850,6510,6510,6510,6510,0
|
|
20250210,194800,154777850,6510,6510,6510,6510,0
|
|
20250210,194700,154777850,6510,6510,6510,6510,0
|
|
20250210,194600,154777850,6510,6510,6510,6510,0
|
|
20250210,194500,154777850,6510,6510,6510,6510,0
|
|
20250210,194400,154777850,6510,6510,6510,6510,776
|
|
20250210,194300,154777850,6510,6510,6510,6510,0
|
|
20250210,194200,154777850,6510,6510,6510,6510,0
|
|
20250210,194100,154777850,6510,6510,6510,6510,0
|
|
20250210,194000,154777850,6510,6510,6510,6510,0
|
|
20250210,193900,154777850,6510,6510,6510,6510,0
|
|
20250210,193800,154777850,6510,6510,6510,6510,0
|
|
20250210,193700,154777850,6510,6510,6510,6510,0
|
|
20250210,193600,154777850,6510,6510,6510,6510,0
|
|
20250210,193500,154777850,6510,6510,6510,6510,0
|
|
20250210,193400,154777850,6510,6510,6510,6510,0
|
|
20250210,193300,154777850,6510,6510,6510,6510,0
|
|
20250210,193200,154777850,6510,6510,6510,6510,0
|
|
20250210,193100,154777850,6510,6510,6510,6510,0
|
|
20250210,193000,154777850,6510,6510,6510,6510,0
|
|
20250210,192900,154777850,6510,6510,6510,6510,0
|
|
20250210,192800,154777850,6510,6510,6510,6510,0
|
|
20250210,192700,154777850,6510,6510,6510,6510,0
|
|
20250210,192600,154777850,6510,6510,6510,6510,0
|
|
20250210,192500,154777850,6510,6510,6510,6510,0
|
|
20250210,192400,154777850,6510,6510,6510,6510,0
|
|
20250210,192300,154777850,6510,6510,6510,6510,0
|
|
20250210,192200,154777850,6510,6510,6510,6510,0
|
|
20250210,192100,154777850,6510,6510,6510,6510,0
|
|
20250210,192000,154777850,6510,6510,6510,6510,0
|
|
20250210,191900,154777850,6510,6510,6510,6510,0
|
|
20250210,191800,154777850,6510,6510,6510,6510,0
|
|
20250210,191700,154777850,6510,6510,6510,6510,0
|
|
20250210,191600,154777850,6510,6510,6510,6510,0
|
|
20250210,191500,154777850,6510,6510,6510,6510,0
|
|
20250210,191400,154777850,6510,6510,6510,6510,776
|
|
20250210,191300,154777850,6510,6510,6510,6510,0
|
|
20250210,191200,154777850,6510,6510,6510,6510,0
|
|
20250210,191100,154777850,6510,6510,6510,6510,0
|
|
20250210,191000,154777850,6510,6510,6510,6510,0
|
|
20250210,190900,154777850,6510,6510,6510,6510,0
|
|
20250210,190800,154777850,6510,6510,6510,6510,0
|
|
20250210,190700,154777850,6510,6510,6510,6510,0
|
|
20250210,190600,154777850,6510,6510,6510,6510,0
|
|
20250210,190500,154777850,6510,6510,6510,6510,0
|
|
20250210,190400,154777850,6510,6510,6510,6510,0
|
|
20250210,190300,154777850,6510,6510,6510,6510,0
|
|
20250210,190200,154777850,6510,6510,6510,6510,0
|
|
20250210,190100,154777850,6510,6510,6510,6510,0
|
|
20250210,190000,154777850,6510,6510,6510,6510,0
|
|
20250210,185900,154777850,6510,6510,6510,6510,0
|
|
20250210,185800,154777850,6510,6510,6510,6510,0
|
|
20250210,185700,154777850,6510,6510,6510,6510,0
|
|
20250210,185600,154777850,6510,6510,6510,6510,0
|
|
20250210,185500,154777850,6510,6510,6510,6510,0
|
|
20250210,185400,154777850,6510,6510,6510,6510,0
|
|
20250210,185300,154777850,6510,6510,6510,6510,0
|
|
20250210,185200,154777850,6510,6510,6510,6510,0
|
|
20250210,185100,154777850,6510,6510,6510,6510,0
|
|
20250210,185000,154777850,6510,6510,6510,6510,0
|
|
20250210,184900,154777850,6510,6510,6510,6510,0
|
|
20250210,184800,154777850,6510,6510,6510,6510,0
|
|
20250210,184700,154777850,6510,6510,6510,6510,0
|
|
20250210,184600,154777850,6510,6510,6510,6510,0
|
|
20250210,184500,154777850,6510,6510,6510,6510,0
|
|
20250210,184400,154777850,6510,6510,6510,6510,776
|
|
20250210,184300,154777850,6510,6510,6510,6510,0
|
|
20250210,184200,154777850,6510,6510,6510,6510,0
|
|
20250210,184100,154777850,6510,6510,6510,6510,0
|
|
20250210,184000,154777850,6510,6510,6510,6510,0
|
|
20250210,183900,154777850,6510,6510,6510,6510,0
|
|
20250210,183800,154777850,6510,6510,6510,6510,0
|
|
20250210,183700,154777850,6510,6510,6510,6510,0
|
|
20250210,183600,154777850,6510,6510,6510,6510,0
|
|
20250210,183500,154777850,6510,6510,6510,6510,0
|
|
20250210,183400,154777850,6510,6510,6510,6510,0
|
|
20250210,183300,154777850,6510,6510,6510,6510,0
|
|
20250210,183200,154777850,6510,6510,6510,6510,0
|
|
20250210,183100,154777850,6510,6510,6510,6510,0
|
|
20250210,183000,154777850,6510,6510,6510,6510,0
|
|
20250210,182900,154777850,6510,6510,6510,6510,0
|
|
20250210,182800,154777850,6510,6510,6510,6510,0
|
|
20250210,182700,154777850,6510,6510,6510,6510,0
|
|
20250210,182600,154777850,6510,6510,6510,6510,0
|
|
20250210,182500,154777850,6510,6510,6510,6510,0
|
|
20250210,182400,154777850,6510,6510,6510,6510,0
|
|
20250210,182300,154777850,6510,6510,6510,6510,0
|
|
20250210,182200,154777850,6510,6510,6510,6510,0
|
|
20250210,182100,154777850,6510,6510,6510,6510,0
|
|
20250210,182000,154777850,6510,6510,6510,6510,0
|
|
20250210,181900,154777850,6510,6510,6510,6510,0
|
|
20250210,181800,154777850,6510,6510,6510,6510,0
|
|
20250210,181700,154777850,6510,6510,6510,6510,0
|
|
20250210,181600,154777850,6510,6510,6510,6510,0
|
|
20250210,181500,154777850,6510,6510,6510,6510,0
|
|
20250210,181400,154777850,6510,6510,6510,6510,776
|
|
20250210,181300,154777850,6510,6510,6510,6510,0
|
|
20250210,181200,154777850,6510,6510,6510,6510,0
|
|
20250210,181100,154777850,6510,6510,6510,6510,0
|
|
20250210,181000,154777850,6510,6510,6510,6510,0
|
|
20250210,180900,154777850,6510,6510,6510,6510,0
|
|
20250210,180800,154777850,6510,6510,6510,6510,0
|
|
20250210,180700,154777850,6510,6510,6510,6510,0
|
|
20250210,180600,154777850,6510,6510,6510,6510,0
|
|
20250210,180500,154777850,6510,6510,6510,6510,0
|
|
20250210,180400,154777850,6510,6510,6510,6510,0
|
|
20250210,180300,154777850,6510,6510,6510,6510,0
|
|
20250210,180200,154777850,6510,6510,6510,6510,0
|
|
20250210,180100,154777850,6510,6510,6510,6510,0
|
|
20250210,180000,154777850,6510,6510,6510,6510,0
|
|
20250210,175900,154777850,6510,6510,6510,6510,0
|
|
20250210,175800,154777850,6510,6510,6510,6510,0
|
|
20250210,175700,154777850,6510,6510,6510,6510,0
|
|
20250210,175600,154777850,6510,6510,6510,6510,0
|
|
20250210,175500,154777850,6510,6510,6510,6510,0
|
|
20250210,175400,154777850,6510,6510,6510,6510,0
|
|
20250210,175300,154777850,6510,6510,6510,6510,0
|
|
20250210,175200,154777850,6510,6510,6510,6510,0
|
|
20250210,175100,154777850,6510,6510,6510,6510,0
|
|
20250210,175000,154777850,6510,6510,6510,6510,0
|
|
20250210,174900,154777850,6510,6510,6510,6510,0
|
|
20250210,174800,154777850,6510,6510,6510,6510,0
|
|
20250210,174700,154777850,6510,6510,6510,6510,0
|
|
20250210,174600,154777850,6510,6510,6510,6510,0
|
|
20250210,174500,154777850,6510,6510,6510,6510,0
|
|
20250210,174400,154777850,6510,6510,6510,6510,776
|
|
20250210,174300,154777850,6510,6510,6510,6510,0
|
|
20250210,174200,154777850,6510,6510,6510,6510,0
|
|
20250210,174100,154777850,6510,6510,6510,6510,0
|
|
20250210,174000,154777850,6510,6510,6510,6510,0
|
|
20250210,173900,154777850,6510,6510,6510,6510,0
|
|
20250210,173800,154777850,6510,6510,6510,6510,0
|
|
20250210,173700,154777850,6510,6510,6510,6510,0
|
|
20250210,173600,154777850,6510,6510,6510,6510,0
|
|
20250210,173500,154777850,6510,6510,6510,6510,0
|
|
20250210,173400,154777850,6510,6510,6510,6510,0
|
|
20250210,173300,154777850,6510,6510,6510,6510,0
|
|
20250210,173200,154777850,6510,6510,6510,6510,0
|
|
20250210,173100,154777850,6510,6510,6510,6510,0
|
|
20250210,173000,154777850,6510,6510,6510,6510,0
|
|
20250210,172900,154777850,6510,6510,6510,6510,0
|
|
20250210,172800,154777850,6510,6510,6510,6510,0
|
|
20250210,172700,154777850,6510,6510,6510,6510,0
|
|
20250210,172600,154777850,6510,6510,6510,6510,0
|
|
20250210,172500,154777850,6510,6510,6510,6510,0
|
|
20250210,172400,154777850,6510,6510,6510,6510,0
|
|
20250210,172300,154777850,6510,6510,6510,6510,0
|
|
20250210,172200,154777850,6510,6510,6510,6510,0
|
|
20250210,172100,154777850,6510,6510,6510,6510,0
|
|
20250210,172000,154777850,6510,6510,6510,6510,0
|
|
20250210,171900,154777850,6510,6510,6510,6510,0
|
|
20250210,171800,154777850,6510,6510,6510,6510,0
|
|
20250210,171700,154777850,6510,6510,6510,6510,0
|
|
20250210,171600,154777850,6510,6510,6510,6510,0
|
|
20250210,171500,154777850,6510,6510,6510,6510,0
|
|
20250210,171400,154777850,6510,6510,6510,6510,776
|
|
20250210,171300,154777850,6510,6510,6510,6510,0
|
|
20250210,171200,154777850,6510,6510,6510,6510,0
|
|
20250210,171100,154777850,6510,6510,6510,6510,0
|
|
20250210,171000,154777850,6510,6510,6510,6510,0
|
|
20250210,170900,154777850,6510,6510,6510,6510,0
|
|
20250210,170800,154777850,6510,6510,6510,6510,0
|
|
20250210,170700,154777850,6510,6510,6510,6510,0
|
|
20250210,170600,154777850,6510,6510,6510,6510,0
|
|
20250210,170500,154777850,6510,6510,6510,6510,0
|
|
20250210,170400,154777850,6510,6510,6510,6510,0
|
|
20250210,170300,154777850,6510,6510,6510,6510,0
|
|
20250210,170200,154777850,6510,6510,6510,6510,0
|
|
20250210,170100,154777850,6510,6510,6510,6510,0
|
|
20250210,170000,154777850,6510,6510,6510,6510,0
|
|
20250210,165900,154777850,6510,6510,6510,6510,0
|
|
20250210,165800,154777850,6510,6510,6510,6510,0
|
|
20250210,165700,154777850,6510,6510,6510,6510,0
|
|
20250210,165600,154777850,6510,6510,6510,6510,0
|
|
20250210,165500,154777850,6510,6510,6510,6510,0
|
|
20250210,165400,154777850,6510,6510,6510,6510,0
|
|
20250210,165300,154777850,6510,6510,6510,6510,0
|
|
20250210,165200,154777850,6510,6510,6510,6510,0
|
|
20250210,165100,154777850,6510,6510,6510,6510,0
|
|
20250210,165000,154777850,6510,6510,6510,6510,0
|
|
20250210,164900,154777850,6510,6510,6510,6510,0
|
|
20250210,164800,154777850,6510,6510,6510,6510,0
|
|
20250210,164700,154777850,6510,6510,6510,6510,0
|
|
20250210,164600,154777850,6510,6510,6510,6510,0
|
|
20250210,164500,154777850,6510,6510,6510,6510,0
|
|
20250210,164400,154777850,6510,6510,6510,6510,776
|
|
20250210,164300,154777850,6510,6510,6510,6510,0
|
|
20250210,164200,154777850,6510,6510,6510,6510,0
|
|
20250210,164100,154777850,6510,6510,6510,6510,0
|
|
20250210,164000,154777850,6510,6510,6510,6510,0
|
|
20250210,163900,154777850,6510,6510,6510,6510,0
|
|
20250210,163800,154777850,6510,6510,6510,6510,0
|
|
20250210,163700,154777850,6510,6510,6510,6510,0
|
|
20250210,163600,154777850,6510,6510,6510,6510,0
|
|
20250210,163500,154777850,6510,6510,6510,6510,0
|
|
20250210,163400,154777850,6510,6510,6510,6510,0
|
|
20250210,163300,154777850,6510,6510,6510,6510,0
|
|
20250210,163200,154777850,6510,6510,6510,6510,0
|
|
20250210,163100,154777850,6510,6510,6510,6510,0
|
|
20250210,163000,154777850,6510,6510,6510,6510,0
|
|
20250210,162900,154777850,6510,6510,6510,6510,0
|
|
20250210,162800,154777850,6510,6510,6510,6510,0
|
|
20250210,162700,154777850,6510,6510,6510,6510,0
|
|
20250210,162600,154777850,6510,6510,6510,6510,0
|
|
20250210,162500,154777850,6510,6510,6510,6510,0
|
|
20250210,162400,154777850,6510,6510,6510,6510,0
|
|
20250210,162300,154777850,6510,6510,6510,6510,0
|
|
20250210,162200,154777850,6510,6510,6510,6510,0
|
|
20250210,162100,154777850,6510,6510,6510,6510,0
|
|
20250210,162000,154777850,6510,6510,6510,6510,0
|
|
20250210,161900,154777850,6510,6510,6510,6510,0
|
|
20250210,161800,154777850,6510,6510,6510,6510,0
|
|
20250210,161700,154777850,6510,6510,6510,6510,0
|
|
20250210,161600,154777850,6510,6510,6510,6510,0
|
|
20250210,161500,154777850,6510,6510,6510,6510,0
|
|
20250210,161400,154777850,6510,6510,6510,6510,776
|
|
20250210,161300,154777850,6510,6510,6510,6510,0
|
|
20250210,161200,154777850,6510,6510,6510,6510,0
|
|
20250210,161100,154777850,6510,6510,6510,6510,0
|
|
20250210,161000,154777850,6510,6510,6510,6510,0
|
|
20250210,160900,154777850,6510,6510,6510,6510,0
|
|
20250210,160800,154777850,6510,6510,6510,6510,0
|
|
20250210,160700,154777850,6510,6510,6510,6510,0
|
|
20250210,160600,154777850,6510,6510,6510,6510,0
|
|
20250210,160500,154777850,6510,6510,6510,6510,0
|
|
20250210,160400,154777850,6510,6510,6510,6510,0
|
|
20250210,160300,154777850,6510,6510,6510,6510,0
|
|
20250210,160200,154777850,6510,6510,6510,6510,0
|
|
20250210,160100,154777850,6510,6510,6510,6510,0
|
|
20250210,160000,154777850,6510,6510,6510,6510,0
|
|
20250210,155900,154777850,6510,6510,6510,6510,0
|
|
20250210,155800,154777850,6510,6510,6510,6510,0
|
|
20250210,155700,154777850,6510,6510,6510,6510,0
|
|
20250210,155600,154777850,6510,6510,6510,6510,0
|
|
20250210,155500,154777850,6510,6510,6510,6510,0
|
|
20250210,155400,154777850,6510,6510,6510,6510,0
|
|
20250210,155300,154777850,6510,6510,6510,6510,0
|
|
20250210,155200,154777850,6510,6510,6510,6510,0
|
|
20250210,155100,154777850,6510,6510,6510,6510,0
|
|
20250210,155000,154777850,6510,6510,6510,6510,0
|
|
20250210,154900,154777850,6510,6510,6510,6510,0
|
|
20250210,154800,154777850,6510,6510,6510,6510,0
|
|
20250210,154700,154777850,6510,6510,6510,6510,0
|
|
20250210,154600,154777850,6510,6510,6510,6510,0
|
|
20250210,154500,154777850,6510,6510,6510,6510,0
|
|
20250210,154400,154777850,6510,6510,6510,6510,776
|
|
20250210,154300,154777850,6510,6510,6510,6510,0
|
|
20250210,154200,154777850,6510,6510,6510,6510,0
|
|
20250210,154100,154777850,6510,6510,6510,6510,0
|
|
20250210,154000,154777850,6510,6510,6510,6510,0
|
|
20250210,153900,154777850,6510,6510,6510,6510,0
|
|
20250210,153800,154777850,6510,6510,6510,6510,0
|
|
20250210,153700,154777850,6510,6510,6510,6510,0
|
|
20250210,153600,154777850,6510,6510,6510,6510,0
|
|
20250210,153500,154777850,6510,6510,6510,6510,0
|
|
20250210,153400,154777850,6510,6510,6510,6510,0
|
|
20250210,153300,154777850,6510,6510,6510,6510,0
|
|
20250210,153200,154777850,6510,6510,6510,6510,0
|
|
20250210,153100,154777850,6510,6510,6510,6510,0
|
|
20250210,153000,154777850,6510,6510,6510,6510,776
|
|
20250210,152900,149726090,6490,6490,6490,6490,0
|
|
20250210,152800,149726090,6490,6490,6490,6490,0
|
|
20250210,152700,149726090,6490,6490,6490,6490,0
|
|
20250210,152600,149726090,6490,6490,6490,6490,0
|
|
20250210,152500,149726090,6490,6490,6490,6490,0
|
|
20250210,152400,149726090,6490,6490,6490,6490,0
|
|
20250210,152300,149726090,6490,6490,6490,6490,0
|
|
20250210,152200,149726090,6490,6490,6490,6490,0
|
|
20250210,152100,149726090,6490,6490,6490,6490,0
|
|
20250210,152000,149726090,6490,6490,6490,6490,0
|
|
20250210,151900,149726090,6490,6470,6490,6460,102
|
|
20250210,151800,149066900,6500,6500,6500,6500,0
|
|
20250210,151700,149066900,6500,6500,6500,6500,0
|
|
20250210,151600,149066900,6500,6480,6500,6470,35
|
|
20250210,151500,148840290,6500,6500,6500,6500,2
|
|
20250210,151400,148827290,6490,6490,6490,6490,10
|
|
20250210,151300,148762390,6500,6500,6500,6500,0
|
|
20250210,151200,148762390,6500,6480,6500,6470,152
|
|
20250210,151100,147778430,6500,6500,6500,6500,0
|
|
20250210,151000,147778430,6500,6500,6500,6500,0
|
|
20250210,150900,147778430,6500,6500,6500,6500,0
|
|
20250210,150800,147778430,6500,6500,6500,6500,0
|
|
20250210,150700,147778430,6500,6500,6500,6500,0
|
|
20250210,150600,147778430,6500,6500,6500,6500,0
|
|
20250210,150500,147778430,6500,6500,6500,6500,0
|
|
20250210,150400,147778430,6500,6500,6500,6500,0
|
|
20250210,150300,147778430,6500,6480,6500,6480,215
|
|
20250210,150200,146385190,6500,6500,6500,6500,0
|
|
20250210,150100,146385190,6500,6500,6500,6500,0
|
|
20250210,150000,146385190,6500,6490,6500,6490,156
|
|
20250210,145900,145372730,6500,6500,6500,6500,0
|
|
20250210,145800,145372730,6500,6500,6500,6500,0
|
|
20250210,145700,145372730,6500,6500,6500,6500,77
|
|
20250210,145600,144872230,6510,6490,6510,6490,127
|
|
20250210,145500,144046720,6490,6490,6490,6490,5
|
|
20250210,145400,144014270,6510,6490,6510,6490,3
|
|
20250210,145300,143994770,6480,6480,6480,6480,10
|
|
20250210,145200,143929970,6510,6510,6510,6510,0
|
|
20250210,145100,143929970,6510,6500,6510,6500,10
|
|
20250210,145000,143864960,6510,6510,6510,6510,0
|
|
20250210,144900,143864960,6510,6510,6510,6510,0
|
|
20250210,144800,143864960,6510,6510,6510,6510,0
|
|
20250210,144700,143864960,6510,6510,6510,6510,0
|
|
20250210,144600,143864960,6510,6510,6510,6510,0
|
|
20250210,144500,143864960,6510,6510,6510,6510,0
|
|
20250210,144400,143864960,6510,6490,6510,6490,60
|
|
20250210,144300,143475520,6490,6490,6490,6490,59
|
|
20250210,144200,143092610,6510,6510,6510,6510,0
|
|
20250210,144100,143092610,6510,6500,6510,6500,6
|
|
20250210,144000,143053590,6500,6500,6500,6500,9
|
|
20250210,143900,142995090,6510,6510,6510,6510,2
|
|
20250210,143800,142982070,6500,6500,6500,6500,837
|
|
20250210,143700,137541570,6510,6510,6510,6510,0
|
|
20250210,143600,137541570,6510,6510,6510,6510,45
|
|
20250210,143500,137248620,6520,6510,6520,6510,14
|
|
20250210,143400,137157460,6520,6520,6520,6520,0
|
|
20250210,143300,137157460,6520,6510,6520,6510,281
|
|
20250210,143200,135327960,6520,6520,6520,6520,2
|
|
20250210,143100,135314920,6520,6520,6520,6520,7
|
|
20250210,143000,135269280,6520,6520,6520,6520,24
|
|
20250210,142900,135112800,6520,6520,6520,6520,22
|
|
20250210,142800,134969360,6530,6530,6530,6530,0
|
|
20250210,142700,134969360,6530,6530,6530,6530,35
|
|
20250210,142600,134740810,6530,6530,6530,6530,20
|
|
20250210,142500,134610210,6530,6530,6530,6530,80
|
|
20250210,142400,134087810,6530,6530,6530,6530,0
|
|
20250210,142300,134087810,6530,6530,6530,6530,0
|
|
20250210,142200,134087810,6530,6510,6530,6510,104
|
|
20250210,142100,133410710,6530,6530,6530,6530,0
|
|
20250210,142000,133410710,6530,6530,6530,6530,0
|
|
20250210,141900,133410710,6530,6530,6530,6530,0
|
|
20250210,141800,133410710,6530,6530,6530,6530,0
|
|
20250210,141700,133410710,6530,6530,6530,6530,5
|
|
20250210,141600,133378060,6540,6540,6540,6540,64
|
|
20250210,141500,132959500,6540,6540,6540,6540,0
|
|
20250210,141400,132959500,6540,6540,6540,6540,0
|
|
20250210,141300,132959500,6540,6540,6540,6540,0
|
|
20250210,141200,132959500,6540,6540,6540,6540,0
|
|
20250210,141100,132959500,6540,6540,6540,6540,0
|
|
20250210,141000,132959500,6540,6540,6540,6540,0
|
|
20250210,140900,132959500,6540,6540,6540,6540,0
|
|
20250210,140800,132959500,6540,6540,6540,6540,0
|
|
20250210,140700,132959500,6540,6540,6540,6540,0
|
|
20250210,140600,132959500,6540,6540,6540,6540,0
|
|
20250210,140500,132959500,6540,6540,6540,6540,0
|
|
20250210,140400,132959500,6540,6540,6540,6540,0
|
|
20250210,140300,132959500,6540,6510,6540,6510,80
|
|
20250210,140200,132437100,6540,6540,6540,6540,0
|
|
20250210,140100,132437100,6540,6510,6540,6490,1502
|
|
20250210,140000,122674340,6570,6570,6570,6570,0
|
|
20250210,135900,122674340,6570,6570,6570,6570,0
|
|
20250210,135800,122674340,6570,6570,6570,6570,0
|
|
20250210,135700,122674340,6570,6530,6570,6530,620
|
|
20250210,135600,118614950,6530,6520,6530,6500,402
|
|
20250210,135500,115996380,6530,6530,6530,6530,0
|
|
20250210,135400,115996380,6530,6530,6530,6530,80
|
|
20250210,135300,115473980,6550,6550,6550,6550,1
|
|
20250210,135200,115467430,6550,6550,6550,6550,0
|
|
20250210,135100,115467430,6550,6550,6550,6550,0
|
|
20250210,135000,115467430,6550,6550,6550,6550,0
|
|
20250210,134900,115467430,6550,6550,6550,6550,0
|
|
20250210,134800,115467430,6550,6550,6550,6550,0
|
|
20250210,134700,115467430,6550,6550,6550,6550,0
|
|
20250210,134600,115467430,6550,6550,6550,6550,2
|
|
20250210,134500,115454330,6530,6530,6530,6530,47
|
|
20250210,134400,115147420,6530,6530,6530,6530,47
|
|
20250210,134300,114840510,6530,6540,6540,6530,306
|
|
20250210,134200,112839580,6550,6550,6550,6550,0
|
|
20250210,134100,112839580,6550,6550,6550,6550,0
|
|
20250210,134000,112839580,6550,6540,6550,6540,49
|
|
20250210,133900,112519100,6540,6540,6540,6540,0
|
|
20250210,133800,112519100,6540,6540,6540,6540,47
|
|
20250210,133700,112211720,6540,6540,6540,6540,0
|
|
20250210,133600,112211720,6540,6540,6540,6540,47
|
|
20250210,133500,111904340,6540,6540,6540,6540,47
|
|
20250210,133400,111596960,6540,6540,6540,6540,0
|
|
20250210,133300,111596960,6540,6540,6540,6540,47
|
|
20250210,133200,111289580,6540,6540,6540,6540,14
|
|
20250210,133100,111198020,6550,6550,6550,6550,0
|
|
20250210,133000,111198020,6550,6550,6550,6550,0
|
|
20250210,132900,111198020,6550,6550,6550,6530,2002
|
|
20250210,132800,98120340,6550,6550,6550,6550,9
|
|
20250210,132700,98061390,6540,6550,6550,6540,656
|
|
20250210,132600,93765810,6570,6570,6570,6570,0
|
|
20250210,132500,93765810,6570,6570,6570,6570,0
|
|
20250210,132400,93765810,6570,6550,6570,6550,51
|
|
20250210,132300,93431700,6550,6550,6550,6550,10
|
|
20250210,132200,93366200,6570,6570,6570,6570,0
|
|
20250210,132100,93366200,6570,6570,6570,6570,0
|
|
20250210,132000,93366200,6570,6570,6570,6570,0
|
|
20250210,131900,93366200,6570,6570,6570,6570,0
|
|
20250210,131800,93366200,6570,6570,6570,6570,0
|
|
20250210,131700,93366200,6570,6570,6570,6570,0
|
|
20250210,131600,93366200,6570,6570,6570,6570,0
|
|
20250210,131500,93366200,6570,6570,6570,6570,0
|
|
20250210,131400,93366200,6570,6570,6570,6570,0
|
|
20250210,131300,93366200,6570,6570,6570,6570,500
|
|
20250210,131200,90081200,6570,6570,6570,6570,0
|
|
20250210,131100,90081200,6570,6570,6570,6570,0
|
|
20250210,131000,90081200,6570,6570,6570,6570,0
|
|
20250210,130900,90081200,6570,6570,6570,6570,0
|
|
20250210,130800,90081200,6570,6570,6570,6570,0
|
|
20250210,130700,90081200,6570,6570,6570,6570,0
|
|
20250210,130600,90081200,6570,6570,6570,6570,0
|
|
20250210,130500,90081200,6570,6570,6570,6570,0
|
|
20250210,130400,90081200,6570,6570,6570,6570,0
|
|
20250210,130300,90081200,6570,6570,6570,6570,0
|
|
20250210,130200,90081200,6570,6570,6570,6570,0
|
|
20250210,130100,90081200,6570,6570,6570,6570,0
|
|
20250210,130000,90081200,6570,6570,6570,6570,0
|
|
20250210,125900,90081200,6570,6570,6570,6570,0
|
|
20250210,125800,90081200,6570,6570,6570,6570,0
|
|
20250210,125700,90081200,6570,6570,6570,6570,0
|
|
20250210,125600,90081200,6570,6560,6570,6550,496
|
|
20250210,125500,86830920,6570,6560,6570,6560,49
|
|
20250210,125400,86509460,6560,6560,6560,6560,2
|
|
20250210,125300,86496340,6560,6560,6560,6560,20
|
|
20250210,125200,86365140,6570,6570,6570,6570,10
|
|
20250210,125100,86299440,6570,6570,6570,6570,0
|
|
20250210,125000,86299440,6570,6570,6570,6570,20
|
|
20250210,124900,86168040,6570,6570,6570,6570,0
|
|
20250210,124800,86168040,6570,6570,6570,6570,152
|
|
20250210,124700,85169400,6580,6580,6580,6580,0
|
|
20250210,124600,85169400,6580,6580,6580,6580,0
|
|
20250210,124500,85169400,6580,6580,6580,6580,23
|
|
20250210,124400,85018060,6580,6580,6580,6580,0
|
|
20250210,124300,85018060,6580,6580,6580,6580,32
|
|
20250210,124200,84807500,6580,6580,6580,6580,18
|
|
20250210,124100,84689060,6580,6580,6580,6580,288
|
|
20250210,124000,82794020,6590,6590,6590,6590,200
|
|
20250210,123900,81476020,6600,6600,6600,6600,0
|
|
20250210,123800,81476020,6600,6600,6600,6600,0
|
|
20250210,123700,81476020,6600,6600,6600,6600,0
|
|
20250210,123600,81476020,6600,6600,6600,6600,0
|
|
20250210,123500,81476020,6600,6600,6600,6600,0
|
|
20250210,123400,81476020,6600,6600,6600,6600,0
|
|
20250210,123300,81476020,6600,6600,6600,6600,0
|
|
20250210,123200,81476020,6600,6600,6600,6600,0
|
|
20250210,123100,81476020,6600,6600,6600,6600,0
|
|
20250210,123000,81476020,6600,6600,6600,6600,10
|
|
20250210,122900,81410020,6600,6600,6600,6600,1
|
|
20250210,122800,81403420,6600,6600,6600,6600,0
|
|
20250210,122700,81403420,6600,6600,6600,6600,0
|
|
20250210,122600,81403420,6600,6600,6600,6600,0
|
|
20250210,122500,81403420,6600,6600,6600,6600,0
|
|
20250210,122400,81403420,6600,6590,6600,6590,581
|
|
20250210,122300,77568830,6600,6600,6600,6600,2
|
|
20250210,122200,77555630,6590,6590,6590,6590,200
|
|
20250210,122100,76237630,6590,6590,6590,6590,149
|
|
20250210,122000,75255720,6600,6600,6600,6600,0
|
|
20250210,121900,75255720,6600,6600,6600,6600,0
|
|
20250210,121800,75255720,6600,6600,6600,6600,0
|
|
20250210,121700,75255720,6600,6600,6600,6600,5
|
|
20250210,121600,75222720,6600,6600,6600,6600,0
|
|
20250210,121500,75222720,6600,6600,6600,6600,0
|
|
20250210,121400,75222720,6600,6590,6600,6590,456
|
|
20250210,121300,72217660,6580,6580,6580,6580,174
|
|
20250210,121200,71072740,6580,6580,6580,6580,120
|
|
20250210,121100,70283140,6580,6580,6580,6580,0
|
|
20250210,121000,70283140,6580,6580,6580,6580,16
|
|
20250210,120900,70177860,6580,6580,6580,6580,500
|
|
20250210,120800,66887860,6580,6580,6580,6580,0
|
|
20250210,120700,66887860,6580,6580,6580,6580,10
|
|
20250210,120600,66822060,6580,6580,6580,6580,20
|
|
20250210,120500,66690460,6580,6580,6580,6580,0
|
|
20250210,120400,66690460,6580,6590,6590,6580,202
|
|
20250210,120300,65361200,6590,6590,6590,6590,0
|
|
20250210,120200,65361200,6590,6590,6590,6590,0
|
|
20250210,120100,65361200,6590,6590,6590,6590,175
|
|
20250210,120000,64207950,6600,6600,6600,6600,0
|
|
20250210,115900,64207950,6600,6600,6600,6600,200
|
|
20250210,115800,62887950,6620,6620,6620,6620,0
|
|
20250210,115700,62887950,6620,6620,6620,6620,0
|
|
20250210,115600,62887950,6620,6620,6620,6620,0
|
|
20250210,115500,62887950,6620,6620,6620,6620,0
|
|
20250210,115400,62887950,6620,6620,6620,6620,0
|
|
20250210,115300,62887950,6620,6620,6620,6620,0
|
|
20250210,115200,62887950,6620,6620,6620,6620,0
|
|
20250210,115100,62887950,6620,6620,6620,6620,0
|
|
20250210,115000,62887950,6620,6620,6620,6620,0
|
|
20250210,114900,62887950,6620,6620,6620,6620,0
|
|
20250210,114800,62887950,6620,6620,6620,6620,0
|
|
20250210,114700,62887950,6620,6620,6620,6620,0
|
|
20250210,114600,62887950,6620,6620,6620,6620,0
|
|
20250210,114500,62887950,6620,6620,6620,6620,0
|
|
20250210,114400,62887950,6620,6620,6620,6620,0
|
|
20250210,114300,62887950,6620,6620,6620,6620,0
|
|
20250210,114200,62887950,6620,6620,6620,6620,0
|
|
20250210,114100,62887950,6620,6620,6620,6620,0
|
|
20250210,114000,62887950,6620,6620,6620,6620,1
|
|
20250210,113900,62881330,6620,6620,6620,6620,0
|
|
20250210,113800,62881330,6620,6620,6620,6620,0
|
|
20250210,113700,62881330,6620,6620,6620,6620,0
|
|
20250210,113600,62881330,6620,6620,6620,6620,0
|
|
20250210,113500,62881330,6620,6580,6620,6580,50
|
|
20250210,113400,62552250,6630,6630,6630,6630,0
|
|
20250210,113300,62552250,6630,6630,6630,6630,0
|
|
20250210,113200,62552250,6630,6600,6630,6590,957
|
|
20250210,113100,56237380,6630,6630,6630,6630,0
|
|
20250210,113000,56237380,6630,6640,6640,6600,54
|
|
20250210,112900,55880840,6600,6600,6600,6600,40
|
|
20250210,112800,55616840,6660,6610,6660,6600,322
|
|
20250210,112700,53487970,6610,6610,6610,6610,201
|
|
20250210,112600,52159360,6650,6650,6650,6650,0
|
|
20250210,112500,52159360,6650,6650,6650,6650,2
|
|
20250210,112400,52146060,6620,6620,6620,6620,18
|
|
20250210,112300,52026900,6660,6660,6660,6660,0
|
|
20250210,112200,52026900,6660,6660,6660,6660,0
|
|
20250210,112100,52026900,6660,6660,6660,6660,0
|
|
20250210,112000,52026900,6660,6660,6660,6660,0
|
|
20250210,111900,52026900,6660,6660,6660,6660,0
|
|
20250210,111800,52026900,6660,6660,6660,6660,0
|
|
20250210,111700,52026900,6660,6660,6660,6660,0
|
|
20250210,111600,52026900,6660,6660,6660,6660,0
|
|
20250210,111500,52026900,6660,6660,6660,6660,0
|
|
20250210,111400,52026900,6660,6660,6660,6660,0
|
|
20250210,111300,52026900,6660,6660,6660,6660,0
|
|
20250210,111200,52026900,6660,6620,6660,6620,60
|
|
20250210,111100,51629260,6620,6620,6620,6620,6
|
|
20250210,111000,51589540,6660,6660,6660,6660,0
|
|
20250210,110900,51589540,6660,6660,6660,6660,0
|
|
20250210,110800,51589540,6660,6620,6660,6620,50
|
|
20250210,110700,51258460,6620,6620,6620,6620,0
|
|
20250210,110600,51258460,6620,6620,6620,6620,48
|
|
20250210,110500,50940700,6620,6620,6620,6620,0
|
|
20250210,110400,50940700,6620,6620,6620,6620,50
|
|
20250210,110300,50609700,6660,6660,6660,6660,0
|
|
20250210,110200,50609700,6660,6660,6660,6660,0
|
|
20250210,110100,50609700,6660,6620,6660,6620,49
|
|
20250210,110000,50285280,6620,6660,6660,6620,2
|
|
20250210,105900,50272000,6610,6620,6620,6610,2
|
|
20250210,105800,50258770,6660,6660,6660,6660,0
|
|
20250210,105700,50258770,6660,6660,6660,6660,0
|
|
20250210,105600,50258770,6660,6660,6660,6660,0
|
|
20250210,105500,50258770,6660,6660,6660,6660,0
|
|
20250210,105400,50258770,6660,6610,6660,6610,50
|
|
20250210,105300,49928170,6610,6610,6610,6610,0
|
|
20250210,105200,49928170,6610,6610,6610,6610,48
|
|
20250210,105100,49610890,6610,6610,6610,6610,192
|
|
20250210,105000,48341770,6670,6670,6670,6670,0
|
|
20250210,104900,48341770,6670,6670,6670,6670,2
|
|
20250210,104800,48328430,6620,6630,6630,6620,30
|
|
20250210,104700,48129730,6690,6690,6690,6690,0
|
|
20250210,104600,48129730,6690,6690,6690,6690,1188
|
|
20250210,104500,40182010,6690,6690,6690,6690,0
|
|
20250210,104400,40182010,6690,6690,6690,6690,0
|
|
20250210,104300,40182010,6690,6690,6690,6690,0
|
|
20250210,104200,40182010,6690,6690,6690,6690,0
|
|
20250210,104100,40182010,6690,6690,6690,6690,0
|
|
20250210,104000,40182010,6690,6690,6690,6690,0
|
|
20250210,103900,40182010,6690,6690,6690,6690,2
|
|
20250210,103800,40168630,6690,6690,6690,6690,0
|
|
20250210,103700,40168630,6690,6690,6690,6690,0
|
|
20250210,103600,40168630,6690,6690,6690,6690,0
|
|
20250210,103500,40168630,6690,6690,6690,6690,0
|
|
20250210,103400,40168630,6690,6690,6690,6690,0
|
|
20250210,103300,40168630,6690,6690,6690,6690,2
|
|
20250210,103200,40155250,6690,6690,6690,6690,0
|
|
20250210,103100,40155250,6690,6690,6690,6690,0
|
|
20250210,103000,40155250,6690,6690,6690,6690,0
|
|
20250210,102900,40155250,6690,6690,6690,6690,0
|
|
20250210,102800,40155250,6690,6690,6690,6690,0
|
|
20250210,102700,40155250,6690,6670,6700,6670,112
|
|
20250210,102600,39406330,6620,6630,6630,6620,68
|
|
20250210,102500,38956090,6690,6620,6690,6620,11
|
|
20250210,102400,38882690,6700,6700,6700,6700,0
|
|
20250210,102300,38882690,6700,6700,6700,6700,0
|
|
20250210,102200,38882690,6700,6700,6700,6700,0
|
|
20250210,102100,38882690,6700,6700,6700,6700,0
|
|
20250210,102000,38882690,6700,6650,6700,6650,252
|
|
20250210,101900,37205660,6650,6620,6650,6620,40
|
|
20250210,101800,36940220,6620,6620,6620,6620,305
|
|
20250210,101700,34921120,6600,6620,6620,6600,86
|
|
20250210,101600,34353160,6620,6620,6620,6620,0
|
|
20250210,101500,34353160,6620,6620,6620,6620,300
|
|
20250210,101400,32367160,6620,6620,6620,6620,0
|
|
20250210,101300,32367160,6620,6610,6620,6610,1055
|
|
20250210,101200,25393490,6600,6610,6610,6600,201
|
|
20250210,101100,24066360,6610,6600,6610,6600,20
|
|
20250210,101000,23934260,6610,6600,6610,6600,29
|
|
20250210,100900,23742830,6610,6610,6610,6610,0
|
|
20250210,100800,23742830,6610,6610,6610,6610,1
|
|
20250210,100700,23736220,6610,6610,6610,6610,0
|
|
20250210,100600,23736220,6610,6600,6610,6600,10
|
|
20250210,100500,23670170,6610,6600,6610,6600,16
|
|
20250210,100400,23564550,6610,6600,6610,6600,8
|
|
20250210,100300,23511740,6610,6610,6610,6610,67
|
|
20250210,100200,23068870,6610,6610,6610,6610,5
|
|
20250210,100100,23035820,6600,6600,6600,6600,6
|
|
20250210,100000,22996220,6610,6610,6610,6610,0
|
|
20250210,095900,22996220,6610,6610,6610,6610,0
|
|
20250210,095800,22996220,6610,6610,6610,6610,0
|
|
20250210,095700,22996220,6610,6610,6610,6610,30
|
|
20250210,095600,22797920,6610,6610,6610,6610,0
|
|
20250210,095500,22797920,6610,6610,6610,6610,0
|
|
20250210,095400,22797920,6610,6560,6610,6560,27
|
|
20250210,095300,22619980,6610,6610,6610,6610,0
|
|
20250210,095200,22619980,6610,6610,6610,6610,10
|
|
20250210,095100,22553880,6610,6600,6610,6600,59
|
|
20250210,095000,22163910,6560,6610,6610,6560,3
|
|
20250210,094900,22144180,6620,6610,6620,6610,25
|
|
20250210,094800,21978910,6620,6620,6620,6620,0
|
|
20250210,094700,21978910,6620,6620,6620,6620,0
|
|
20250210,094600,21978910,6620,6620,6620,6620,0
|
|
20250210,094500,21978910,6620,6620,6620,6620,0
|
|
20250210,094400,21978910,6620,6620,6620,6620,0
|
|
20250210,094300,21978910,6620,6620,6620,6620,0
|
|
20250210,094200,21978910,6620,6620,6620,6620,0
|
|
20250210,094100,21978910,6620,6620,6620,6620,0
|
|
20250210,094000,21978910,6620,6620,6620,6620,0
|
|
20250210,093900,21978910,6620,6620,6620,6620,0
|
|
20250210,093800,21978910,6620,6620,6620,6620,0
|
|
20250210,093700,21978910,6620,6590,6620,6590,15
|
|
20250210,093600,21880000,6550,6550,6550,6550,1
|
|
20250210,093500,21873450,6620,6620,6620,6620,0
|
|
20250210,093400,21873450,6620,6620,6620,6620,0
|
|
20250210,093300,21873450,6620,6560,6620,6560,165
|
|
20250210,093200,20790340,6560,6560,6560,6560,40
|
|
20250210,093100,20527940,6560,6560,6560,6560,0
|
|
20250210,093000,20527940,6560,6560,6560,6560,1
|
|
20250210,092900,20521380,6560,6560,6560,6560,50
|
|
20250210,092800,20193380,6560,6560,6560,6560,0
|
|
20250210,092700,20193380,6560,6560,6560,6560,0
|
|
20250210,092600,20193380,6560,6560,6560,6560,50
|
|
20250210,092500,19865380,6560,6560,6560,6560,24
|
|
20250210,092400,19707940,6540,6560,6560,6540,22
|
|
20250210,092300,19563880,6560,6570,6570,6560,128
|
|
20250210,092200,18724190,6650,6650,6650,6650,0
|
|
20250210,092100,18724190,6650,6650,6650,6650,0
|
|
20250210,092000,18724190,6650,6650,6650,6650,0
|
|
20250210,091900,18724190,6650,6560,6650,6560,17
|
|
20250210,091800,18612490,6650,6630,6650,6630,152
|
|
20250210,091700,17602900,6640,6630,6640,6630,45
|
|
20250210,091600,17304530,6630,6600,6630,6600,171
|
|
20250210,091500,16175900,6600,6610,6610,6600,63
|
|
20250210,091400,15760000,6660,6610,6660,6610,50
|
|
20250210,091300,15429410,6610,6600,6670,6600,266
|
|
20250210,091200,13671490,6600,6590,6600,6590,102
|
|
20250210,091100,12999150,6600,6600,6600,6600,0
|
|
20250210,091000,12999150,6600,6600,6600,6600,0
|
|
20250210,090900,12999150,6600,6600,6600,6600,9
|
|
20250210,090800,12939750,6610,6610,6610,6610,0
|
|
20250210,090700,12939750,6610,6510,6610,6510,49
|
|
20250210,090600,12620660,6510,6510,6510,6510,30
|
|
20250210,090500,12425360,6510,6520,6520,6490,449
|
|
20250210,090400,9509100,6520,6520,6520,6510,505
|
|
20250210,090300,6216560,6530,6530,6530,6530,48
|
|
20250210,090200,5903120,6530,6530,6530,6530,0
|
|
20250210,090100,5903120,6530,6530,6530,6530,48
|
|
20250210,090000,5589680,6530,6530,6530,6530,856
|