681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,201800,551642830,19870,19870,19870,19870,296
|
|
20250220,201700,551642830,19870,19870,19870,19870,0
|
|
20250220,201600,551642830,19870,19870,19870,19870,0
|
|
20250220,201500,551642830,19870,19870,19870,19870,0
|
|
20250220,201400,551642830,19870,19870,19870,19870,0
|
|
20250220,201300,551642830,19870,19870,19870,19870,0
|
|
20250220,201200,551642830,19870,19870,19870,19870,0
|
|
20250220,201100,551642830,19870,19870,19870,19870,0
|
|
20250220,201000,551642830,19870,19870,19870,19870,0
|
|
20250220,200900,551642830,19870,19870,19870,19870,0
|
|
20250220,200800,551642830,19870,19870,19870,19870,0
|
|
20250220,200700,551642830,19870,19870,19870,19870,0
|
|
20250220,200600,551642830,19870,19870,19870,19870,0
|
|
20250220,200500,551642830,19870,19870,19870,19870,0
|
|
20250220,200400,551642830,19870,19870,19870,19870,0
|
|
20250220,200300,551642830,19870,19870,19870,19870,0
|
|
20250220,200200,551642830,19870,19870,19870,19870,0
|
|
20250220,200100,551642830,19870,19870,19870,19870,0
|
|
20250220,200000,551642830,19870,19870,19870,19870,0
|
|
20250220,195900,551642830,19870,19870,19870,19870,0
|
|
20250220,195800,551642830,19870,19870,19870,19870,0
|
|
20250220,195700,551642830,19870,19870,19870,19870,0
|
|
20250220,195600,551642830,19870,19870,19870,19870,0
|
|
20250220,195500,551642830,19870,19870,19870,19870,0
|
|
20250220,195400,551642830,19870,19870,19870,19870,0
|
|
20250220,195300,551642830,19870,19870,19870,19870,0
|
|
20250220,195200,551642830,19870,19870,19870,19870,0
|
|
20250220,195100,551642830,19870,19870,19870,19870,0
|
|
20250220,195000,551642830,19870,19870,19870,19870,0
|
|
20250220,194900,551642830,19870,19870,19870,19870,0
|
|
20250220,194800,551642830,19870,19870,19870,19870,296
|
|
20250220,194700,551642830,19870,19870,19870,19870,0
|
|
20250220,194600,551642830,19870,19870,19870,19870,0
|
|
20250220,194500,551642830,19870,19870,19870,19870,0
|
|
20250220,194400,551642830,19870,19870,19870,19870,0
|
|
20250220,194300,551642830,19870,19870,19870,19870,0
|
|
20250220,194200,551642830,19870,19870,19870,19870,0
|
|
20250220,194100,551642830,19870,19870,19870,19870,0
|
|
20250220,194000,551642830,19870,19870,19870,19870,0
|
|
20250220,193900,551642830,19870,19870,19870,19870,0
|
|
20250220,193800,551642830,19870,19870,19870,19870,0
|
|
20250220,193700,551642830,19870,19870,19870,19870,0
|
|
20250220,193600,551642830,19870,19870,19870,19870,0
|
|
20250220,193500,551642830,19870,19870,19870,19870,0
|
|
20250220,193400,551642830,19870,19870,19870,19870,0
|
|
20250220,193300,551642830,19870,19870,19870,19870,0
|
|
20250220,193200,551642830,19870,19870,19870,19870,0
|
|
20250220,193100,551642830,19870,19870,19870,19870,0
|
|
20250220,193000,551642830,19870,19870,19870,19870,0
|
|
20250220,192900,551642830,19870,19870,19870,19870,0
|
|
20250220,192800,551642830,19870,19870,19870,19870,0
|
|
20250220,192700,551642830,19870,19870,19870,19870,0
|
|
20250220,192600,551642830,19870,19870,19870,19870,0
|
|
20250220,192500,551642830,19870,19870,19870,19870,0
|
|
20250220,192400,551642830,19870,19870,19870,19870,0
|
|
20250220,192300,551642830,19870,19870,19870,19870,0
|
|
20250220,192200,551642830,19870,19870,19870,19870,0
|
|
20250220,192100,551642830,19870,19870,19870,19870,0
|
|
20250220,192000,551642830,19870,19870,19870,19870,0
|
|
20250220,191900,551642830,19870,19870,19870,19870,0
|
|
20250220,191800,551642830,19870,19870,19870,19870,296
|
|
20250220,191700,551642830,19870,19870,19870,19870,0
|
|
20250220,191600,551642830,19870,19870,19870,19870,0
|
|
20250220,191500,551642830,19870,19870,19870,19870,0
|
|
20250220,191400,551642830,19870,19870,19870,19870,0
|
|
20250220,191300,551642830,19870,19870,19870,19870,0
|
|
20250220,191200,551642830,19870,19870,19870,19870,0
|
|
20250220,191100,551642830,19870,19870,19870,19870,0
|
|
20250220,191000,551642830,19870,19870,19870,19870,0
|
|
20250220,190900,551642830,19870,19870,19870,19870,0
|
|
20250220,190800,551642830,19870,19870,19870,19870,0
|
|
20250220,190700,551642830,19870,19870,19870,19870,0
|
|
20250220,190600,551642830,19870,19870,19870,19870,0
|
|
20250220,190500,551642830,19870,19870,19870,19870,0
|
|
20250220,190400,551642830,19870,19870,19870,19870,0
|
|
20250220,190300,551642830,19870,19870,19870,19870,0
|
|
20250220,190200,551642830,19870,19870,19870,19870,0
|
|
20250220,190100,551642830,19870,19870,19870,19870,0
|
|
20250220,190000,551642830,19870,19870,19870,19870,0
|
|
20250220,185900,551642830,19870,19870,19870,19870,0
|
|
20250220,185800,551642830,19870,19870,19870,19870,0
|
|
20250220,185700,551642830,19870,19870,19870,19870,0
|
|
20250220,185600,551642830,19870,19870,19870,19870,0
|
|
20250220,185500,551642830,19870,19870,19870,19870,0
|
|
20250220,185400,551642830,19870,19870,19870,19870,0
|
|
20250220,185300,551642830,19870,19870,19870,19870,0
|
|
20250220,185200,551642830,19870,19870,19870,19870,0
|
|
20250220,185100,551642830,19870,19870,19870,19870,0
|
|
20250220,185000,551642830,19870,19870,19870,19870,0
|
|
20250220,184900,551642830,19870,19870,19870,19870,0
|
|
20250220,184800,551642830,19870,19870,19870,19870,296
|
|
20250220,184700,551642830,19870,19870,19870,19870,0
|
|
20250220,184600,551642830,19870,19870,19870,19870,0
|
|
20250220,184500,551642830,19870,19870,19870,19870,0
|
|
20250220,184400,551642830,19870,19870,19870,19870,0
|
|
20250220,184300,551642830,19870,19870,19870,19870,0
|
|
20250220,184200,551642830,19870,19870,19870,19870,0
|
|
20250220,184100,551642830,19870,19870,19870,19870,0
|
|
20250220,184000,551642830,19870,19870,19870,19870,0
|
|
20250220,183900,551642830,19870,19870,19870,19870,0
|
|
20250220,183800,551642830,19870,19870,19870,19870,0
|
|
20250220,183700,551642830,19870,19870,19870,19870,0
|
|
20250220,183600,551642830,19870,19870,19870,19870,0
|
|
20250220,183500,551642830,19870,19870,19870,19870,0
|
|
20250220,183400,551642830,19870,19870,19870,19870,0
|
|
20250220,183300,551642830,19870,19870,19870,19870,0
|
|
20250220,183200,551642830,19870,19870,19870,19870,0
|
|
20250220,183100,551642830,19870,19870,19870,19870,0
|
|
20250220,183000,551642830,19870,19870,19870,19870,0
|
|
20250220,182900,551642830,19870,19870,19870,19870,0
|
|
20250220,182800,551642830,19870,19870,19870,19870,0
|
|
20250220,182700,551642830,19870,19870,19870,19870,0
|
|
20250220,182600,551642830,19870,19870,19870,19870,0
|
|
20250220,182500,551642830,19870,19870,19870,19870,0
|
|
20250220,182400,551642830,19870,19870,19870,19870,0
|
|
20250220,182300,551642830,19870,19870,19870,19870,0
|
|
20250220,182200,551642830,19870,19870,19870,19870,0
|
|
20250220,182100,551642830,19870,19870,19870,19870,0
|
|
20250220,182000,551642830,19870,19870,19870,19870,0
|
|
20250220,181900,551642830,19870,19870,19870,19870,0
|
|
20250220,181800,551642830,19870,19870,19870,19870,296
|
|
20250220,181700,551642830,19870,19870,19870,19870,0
|
|
20250220,181600,551642830,19870,19870,19870,19870,0
|
|
20250220,181500,551642830,19870,19870,19870,19870,0
|
|
20250220,181400,551642830,19870,19870,19870,19870,0
|
|
20250220,181300,551642830,19870,19870,19870,19870,0
|
|
20250220,181200,551642830,19870,19870,19870,19870,0
|
|
20250220,181100,551642830,19870,19870,19870,19870,0
|
|
20250220,181000,551642830,19870,19870,19870,19870,0
|
|
20250220,180900,551642830,19870,19870,19870,19870,0
|
|
20250220,180800,551642830,19870,19870,19870,19870,0
|
|
20250220,180700,551642830,19870,19870,19870,19870,0
|
|
20250220,180600,551642830,19870,19870,19870,19870,0
|
|
20250220,180500,551642830,19870,19870,19870,19870,0
|
|
20250220,180400,551642830,19870,19870,19870,19870,0
|
|
20250220,180300,551642830,19870,19870,19870,19870,0
|
|
20250220,180200,551642830,19870,19870,19870,19870,0
|
|
20250220,180100,551642830,19870,19870,19870,19870,0
|
|
20250220,180000,551642830,19870,19870,19870,19870,0
|
|
20250220,175900,551642830,19870,19870,19870,19870,0
|
|
20250220,175800,551642830,19870,19870,19870,19870,0
|
|
20250220,175700,551642830,19870,19870,19870,19870,0
|
|
20250220,175600,551642830,19870,19870,19870,19870,0
|
|
20250220,175500,551642830,19870,19870,19870,19870,0
|
|
20250220,175400,551642830,19870,19870,19870,19870,0
|
|
20250220,175300,551642830,19870,19870,19870,19870,0
|
|
20250220,175200,551642830,19870,19870,19870,19870,0
|
|
20250220,175100,551642830,19870,19870,19870,19870,0
|
|
20250220,175000,551642830,19870,19870,19870,19870,0
|
|
20250220,174900,551642830,19870,19870,19870,19870,0
|
|
20250220,174800,551642830,19870,19870,19870,19870,296
|
|
20250220,174700,551642830,19870,19870,19870,19870,0
|
|
20250220,174600,551642830,19870,19870,19870,19870,0
|
|
20250220,174500,551642830,19870,19870,19870,19870,0
|
|
20250220,174400,551642830,19870,19870,19870,19870,0
|
|
20250220,174300,551642830,19870,19870,19870,19870,0
|
|
20250220,174200,551642830,19870,19870,19870,19870,0
|
|
20250220,174100,551642830,19870,19870,19870,19870,0
|
|
20250220,174000,551642830,19870,19870,19870,19870,0
|
|
20250220,173900,551642830,19870,19870,19870,19870,0
|
|
20250220,173800,551642830,19870,19870,19870,19870,0
|
|
20250220,173700,551642830,19870,19870,19870,19870,0
|
|
20250220,173600,551642830,19870,19870,19870,19870,0
|
|
20250220,173500,551642830,19870,19870,19870,19870,0
|
|
20250220,173400,551642830,19870,19870,19870,19870,0
|
|
20250220,173300,551642830,19870,19870,19870,19870,0
|
|
20250220,173200,551642830,19870,19870,19870,19870,0
|
|
20250220,173100,551642830,19870,19870,19870,19870,0
|
|
20250220,173000,551642830,19870,19870,19870,19870,0
|
|
20250220,172900,551642830,19870,19870,19870,19870,0
|
|
20250220,172800,551642830,19870,19870,19870,19870,0
|
|
20250220,172700,551642830,19870,19870,19870,19870,0
|
|
20250220,172600,551642830,19870,19870,19870,19870,0
|
|
20250220,172500,551642830,19870,19870,19870,19870,0
|
|
20250220,172400,551642830,19870,19870,19870,19870,0
|
|
20250220,172300,551642830,19870,19870,19870,19870,0
|
|
20250220,172200,551642830,19870,19870,19870,19870,0
|
|
20250220,172100,551642830,19870,19870,19870,19870,0
|
|
20250220,172000,551642830,19870,19870,19870,19870,0
|
|
20250220,171900,551642830,19870,19870,19870,19870,0
|
|
20250220,171800,551642830,19870,19870,19870,19870,296
|
|
20250220,171700,551642830,19870,19870,19870,19870,0
|
|
20250220,171600,551642830,19870,19870,19870,19870,0
|
|
20250220,171500,551642830,19870,19870,19870,19870,0
|
|
20250220,171400,551642830,19870,19870,19870,19870,0
|
|
20250220,171300,551642830,19870,19870,19870,19870,0
|
|
20250220,171200,551642830,19870,19870,19870,19870,0
|
|
20250220,171100,551642830,19870,19870,19870,19870,0
|
|
20250220,171000,551642830,19870,19870,19870,19870,0
|
|
20250220,170900,551642830,19870,19870,19870,19870,0
|
|
20250220,170800,551642830,19870,19870,19870,19870,0
|
|
20250220,170700,551642830,19870,19870,19870,19870,0
|
|
20250220,170600,551642830,19870,19870,19870,19870,0
|
|
20250220,170500,551642830,19870,19870,19870,19870,0
|
|
20250220,170400,551642830,19870,19870,19870,19870,0
|
|
20250220,170300,551642830,19870,19870,19870,19870,0
|
|
20250220,170200,551642830,19870,19870,19870,19870,0
|
|
20250220,170100,551642830,19870,19870,19870,19870,0
|
|
20250220,170000,551642830,19870,19870,19870,19870,0
|
|
20250220,165900,551642830,19870,19870,19870,19870,0
|
|
20250220,165800,551642830,19870,19870,19870,19870,0
|
|
20250220,165700,551642830,19870,19870,19870,19870,0
|
|
20250220,165600,551642830,19870,19870,19870,19870,0
|
|
20250220,165500,551642830,19870,19870,19870,19870,0
|
|
20250220,165400,551642830,19870,19870,19870,19870,0
|
|
20250220,165300,551642830,19870,19870,19870,19870,0
|
|
20250220,165200,551642830,19870,19870,19870,19870,0
|
|
20250220,165100,551642830,19870,19870,19870,19870,0
|
|
20250220,165000,551642830,19870,19870,19870,19870,0
|
|
20250220,164900,551642830,19870,19870,19870,19870,0
|
|
20250220,164800,551642830,19870,19870,19870,19870,296
|
|
20250220,164700,551642830,19870,19870,19870,19870,0
|
|
20250220,164600,551642830,19870,19870,19870,19870,0
|
|
20250220,164500,551642830,19870,19870,19870,19870,0
|
|
20250220,164400,551642830,19870,19870,19870,19870,0
|
|
20250220,164300,551642830,19870,19870,19870,19870,0
|
|
20250220,164200,551642830,19870,19870,19870,19870,0
|
|
20250220,164100,551642830,19870,19870,19870,19870,0
|
|
20250220,164000,551642830,19870,19870,19870,19870,0
|
|
20250220,163900,551642830,19870,19870,19870,19870,0
|
|
20250220,163800,551642830,19870,19870,19870,19870,0
|
|
20250220,163700,551642830,19870,19870,19870,19870,0
|
|
20250220,163600,551642830,19870,19870,19870,19870,0
|
|
20250220,163500,551642830,19870,19870,19870,19870,0
|
|
20250220,163400,551642830,19870,19870,19870,19870,0
|
|
20250220,163300,551642830,19870,19870,19870,19870,0
|
|
20250220,163200,551642830,19870,19870,19870,19870,0
|
|
20250220,163100,551642830,19870,19870,19870,19870,0
|
|
20250220,163000,551642830,19870,19870,19870,19870,0
|
|
20250220,162900,551642830,19870,19870,19870,19870,0
|
|
20250220,162800,551642830,19870,19870,19870,19870,0
|
|
20250220,162700,551642830,19870,19870,19870,19870,0
|
|
20250220,162600,551642830,19870,19870,19870,19870,0
|
|
20250220,162500,551642830,19870,19870,19870,19870,0
|
|
20250220,162400,551642830,19870,19870,19870,19870,0
|
|
20250220,162300,551642830,19870,19870,19870,19870,0
|
|
20250220,162200,551642830,19870,19870,19870,19870,0
|
|
20250220,162100,551642830,19870,19870,19870,19870,0
|
|
20250220,162000,551642830,19870,19870,19870,19870,0
|
|
20250220,161900,551642830,19870,19870,19870,19870,0
|
|
20250220,161800,551642830,19870,19870,19870,19870,296
|
|
20250220,161700,551642830,19870,19870,19870,19870,0
|
|
20250220,161600,551642830,19870,19870,19870,19870,0
|
|
20250220,161500,551642830,19870,19870,19870,19870,0
|
|
20250220,161400,551642830,19870,19870,19870,19870,0
|
|
20250220,161300,551642830,19870,19870,19870,19870,0
|
|
20250220,161200,551642830,19870,19870,19870,19870,0
|
|
20250220,161100,551642830,19870,19870,19870,19870,0
|
|
20250220,161000,551642830,19870,19870,19870,19870,0
|
|
20250220,160900,551642830,19870,19870,19870,19870,0
|
|
20250220,160800,551642830,19870,19870,19870,19870,0
|
|
20250220,160700,551642830,19870,19870,19870,19870,0
|
|
20250220,160600,551642830,19870,19870,19870,19870,0
|
|
20250220,160500,551642830,19870,19870,19870,19870,0
|
|
20250220,160400,551642830,19870,19870,19870,19870,0
|
|
20250220,160300,551642830,19870,19870,19870,19870,0
|
|
20250220,160200,551642830,19870,19870,19870,19870,0
|
|
20250220,160100,551642830,19870,19870,19870,19870,0
|
|
20250220,160000,551642830,19870,19870,19870,19870,0
|
|
20250220,155900,551642830,19870,19870,19870,19870,0
|
|
20250220,155800,551642830,19870,19870,19870,19870,0
|
|
20250220,155700,551642830,19870,19870,19870,19870,0
|
|
20250220,155600,551642830,19870,19870,19870,19870,0
|
|
20250220,155500,551642830,19870,19870,19870,19870,0
|
|
20250220,155400,551642830,19870,19870,19870,19870,0
|
|
20250220,155300,551642830,19870,19870,19870,19870,0
|
|
20250220,155200,551642830,19870,19870,19870,19870,0
|
|
20250220,155100,551642830,19870,19870,19870,19870,0
|
|
20250220,155000,551642830,19870,19870,19870,19870,0
|
|
20250220,154900,551642830,19870,19870,19870,19870,0
|
|
20250220,154800,551642830,19870,19870,19870,19870,296
|
|
20250220,154700,551642830,19870,19870,19870,19870,0
|
|
20250220,154600,551642830,19870,19870,19870,19870,0
|
|
20250220,154500,551642830,19870,19870,19870,19870,0
|
|
20250220,154400,551642830,19870,19870,19870,19870,0
|
|
20250220,154300,551642830,19870,19870,19870,19870,0
|
|
20250220,154200,551642830,19870,19870,19870,19870,0
|
|
20250220,154100,551642830,19870,19870,19870,19870,0
|
|
20250220,154000,551642830,19870,19870,19870,19870,0
|
|
20250220,153900,551642830,19870,19870,19870,19870,0
|
|
20250220,153800,551642830,19870,19870,19870,19870,0
|
|
20250220,153700,551642830,19870,19870,19870,19870,0
|
|
20250220,153600,551642830,19870,19870,19870,19870,0
|
|
20250220,153500,551642830,19870,19870,19870,19870,0
|
|
20250220,153400,551642830,19870,19870,19870,19870,0
|
|
20250220,153300,551642830,19870,19870,19870,19870,0
|
|
20250220,153200,551642830,19870,19870,19870,19870,0
|
|
20250220,153100,551642830,19870,19870,19870,19870,0
|
|
20250220,153000,551642830,19870,19870,19870,19870,296
|
|
20250220,152900,545761310,19880,19880,19880,19880,0
|
|
20250220,152800,545761310,19880,19880,19880,19880,0
|
|
20250220,152700,545761310,19880,19880,19880,19880,0
|
|
20250220,152600,545761310,19880,19880,19880,19880,0
|
|
20250220,152500,545761310,19880,19880,19880,19880,0
|
|
20250220,152400,545761310,19880,19880,19880,19880,0
|
|
20250220,152300,545761310,19880,19880,19880,19880,0
|
|
20250220,152200,545761310,19880,19880,19880,19880,0
|
|
20250220,152100,545761310,19880,19880,19880,19880,0
|
|
20250220,152000,545761310,19880,19880,19880,19880,0
|
|
20250220,151900,545761310,19880,19880,19880,19880,22
|
|
20250220,151800,545323950,19900,19900,19900,19900,8
|
|
20250220,151700,545164750,19900,19910,19910,19900,25
|
|
20250220,151600,544667160,19950,19950,19950,19950,2
|
|
20250220,151500,544627260,19990,19990,19990,19990,0
|
|
20250220,151400,544627260,19990,19990,19990,19990,6
|
|
20250220,151300,544507320,20000,20000,20000,20000,0
|
|
20250220,151200,544507320,20000,20000,20000,20000,0
|
|
20250220,151100,544507320,20000,20000,20000,20000,2
|
|
20250220,151000,544467320,20000,19900,20000,19900,6
|
|
20250220,150900,544347420,19900,19900,19900,19900,0
|
|
20250220,150800,544347420,19900,19980,19980,19900,250
|
|
20250220,150700,539362970,20050,20050,20050,20050,0
|
|
20250220,150600,539362970,20050,20050,20050,20050,3
|
|
20250220,150500,539302820,20050,20050,20050,20050,0
|
|
20250220,150400,539302820,20050,20050,20050,20050,0
|
|
20250220,150300,539302820,20050,20050,20050,20050,0
|
|
20250220,150200,539302820,20050,20050,20050,20050,0
|
|
20250220,150100,539302820,20050,20050,20050,20050,0
|
|
20250220,150000,539302820,20050,20050,20050,20050,0
|
|
20250220,145900,539302820,20050,20050,20050,20050,1
|
|
20250220,145800,539282770,20050,19940,20050,19940,120
|
|
20250220,145700,536883000,19930,19930,19930,19930,5
|
|
20250220,145600,536783350,19900,19900,19900,19900,0
|
|
20250220,145500,536783350,19900,19900,19900,19900,2
|
|
20250220,145400,536743550,19930,19930,19930,19930,47
|
|
20250220,145300,535806840,19980,19980,19980,19980,1
|
|
20250220,145200,535786860,19880,20000,20000,19880,33
|
|
20250220,145100,535129980,20000,19990,20000,19990,5
|
|
20250220,145000,535030020,19890,19890,19890,19890,1
|
|
20250220,144900,535010130,20000,20000,20000,20000,0
|
|
20250220,144800,535010130,20000,20050,20050,20000,6
|
|
20250220,144700,534890080,19880,19930,19930,19880,200
|
|
20250220,144600,530911750,20050,20050,20050,20050,0
|
|
20250220,144500,530911750,20050,20000,20050,20000,21
|
|
20250220,144400,530491700,19930,20050,20050,19930,260
|
|
20250220,144300,525298990,20050,20050,20050,20050,10
|
|
20250220,144200,525098490,20050,20050,20050,20050,0
|
|
20250220,144100,525098490,20050,20050,20050,20050,0
|
|
20250220,144000,525098490,20050,20050,20050,20050,0
|
|
20250220,143900,525098490,20050,20050,20050,20050,17
|
|
20250220,143800,524757640,20050,20050,20050,20050,83
|
|
20250220,143700,523093490,20000,19990,20000,19990,28
|
|
20250220,143600,522533670,19990,19990,19990,19990,0
|
|
20250220,143500,522533670,19990,19990,19990,19990,0
|
|
20250220,143400,522533670,19990,19990,19990,19990,1
|
|
20250220,143300,522513680,19900,19960,19960,19900,85
|
|
20250220,143200,520821760,20050,20050,20050,20050,0
|
|
20250220,143100,520821760,20050,20050,20050,20050,0
|
|
20250220,143000,520821760,20050,19960,20050,19960,71
|
|
20250220,142900,519403880,19950,19950,19950,19950,1
|
|
20250220,142800,519383930,19960,19960,19960,19960,100
|
|
20250220,142700,517387930,19960,19900,19960,19880,8
|
|
20250220,142600,517228610,19960,19970,19970,19950,96
|
|
20250220,142500,515312190,19960,19960,19960,19960,1
|
|
20250220,142400,515292230,19970,19940,19970,19880,53
|
|
20250220,142300,514236410,19970,19970,19970,19970,2
|
|
20250220,142200,514196470,19970,19970,19980,19970,4
|
|
20250220,142100,514116580,19970,19890,19970,19890,513
|
|
20250220,142000,503907480,19860,19860,19860,19860,0
|
|
20250220,141900,503907480,19860,19890,19900,19860,372
|
|
20250220,141800,496506430,19890,19890,19890,19890,1
|
|
20250220,141700,496486540,19840,19840,19840,19840,0
|
|
20250220,141600,496486540,19840,19850,19850,19840,14
|
|
20250220,141500,496208650,19860,19870,19880,19860,37
|
|
20250220,141400,495473400,19880,19960,19960,19880,338
|
|
20250220,141300,488739820,19970,19970,19970,19970,0
|
|
20250220,141200,488739820,19970,19970,19970,19970,1
|
|
20250220,141100,488719850,19960,19960,19970,19960,3
|
|
20250220,141000,488659960,19940,19980,19980,19940,13
|
|
20250220,140900,488400640,19980,19980,19980,19980,0
|
|
20250220,140800,488400640,19980,19960,19980,19940,14
|
|
20250220,140700,488121320,19990,19970,19990,19970,7
|
|
20250220,140600,487981490,19970,19980,19980,19970,2
|
|
20250220,140500,487941540,19960,19960,19960,19960,0
|
|
20250220,140400,487941540,19960,19960,19960,19960,0
|
|
20250220,140300,487941540,19960,19940,19960,19940,39
|
|
20250220,140200,487163450,19940,19940,19940,19940,0
|
|
20250220,140100,487163450,19940,19940,19940,19940,0
|
|
20250220,140000,487163450,19940,19940,19940,19940,0
|
|
20250220,135900,487163450,19940,19940,19940,19940,1
|
|
20250220,135800,487143510,19880,19950,19950,19880,80
|
|
20250220,135700,485550980,19960,19960,19960,19960,28
|
|
20250220,135600,484992100,19960,19960,19960,19960,22
|
|
20250220,135500,484552980,19960,19960,19960,19960,0
|
|
20250220,135400,484552980,19960,19960,19960,19960,4
|
|
20250220,135300,484473140,19900,19900,19960,19900,10
|
|
20250220,135200,484273900,19900,19880,19900,19880,9
|
|
20250220,135100,484094900,19880,19950,19950,19880,74
|
|
20250220,135000,482620570,19960,19960,19960,19960,0
|
|
20250220,134900,482620570,19960,19970,19970,19960,3
|
|
20250220,134800,482560670,19970,19990,19990,19970,3
|
|
20250220,134700,482500730,20000,20000,20000,20000,1
|
|
20250220,134600,482480730,20050,19950,20050,19950,4
|
|
20250220,134500,482400750,19900,19890,19900,19860,170
|
|
20250220,134400,479020260,19890,19890,19890,19890,0
|
|
20250220,134300,479020260,19890,19920,19920,19890,349
|
|
20250220,134200,472074300,19930,19940,19940,19930,54
|
|
20250220,134100,470997570,19950,19950,19950,19950,0
|
|
20250220,134000,470997570,19950,19960,19960,19950,39
|
|
20250220,133900,470219160,19990,19980,19990,19970,8
|
|
20250220,133800,470059350,20000,20000,20000,20000,0
|
|
20250220,133700,470059350,20000,20000,20000,20000,1
|
|
20250220,133600,470039350,19960,19960,19960,19960,0
|
|
20250220,133500,470039350,19960,19970,19970,19960,50
|
|
20250220,133400,469041340,19990,19990,19990,19990,10
|
|
20250220,133300,468841440,20000,20000,20000,20000,0
|
|
20250220,133200,468841440,20000,20000,20000,20000,0
|
|
20250220,133100,468841440,20000,20000,20000,20000,1
|
|
20250220,133000,468821440,19940,19920,19940,19920,32
|
|
20250220,132900,468183940,19970,19980,19980,19920,312
|
|
20250220,132800,461959580,19990,19990,19990,19990,1
|
|
20250220,132700,461939590,19960,19960,19960,19960,0
|
|
20250220,132600,461939590,19960,19960,19960,19960,0
|
|
20250220,132500,461939590,19960,19970,19970,19960,100
|
|
20250220,132400,459943580,19970,19970,19970,19970,0
|
|
20250220,132300,459943580,19970,20000,20000,19970,90
|
|
20250220,132200,458145680,20000,20000,20000,20000,2
|
|
20250220,132100,458105680,20000,20050,20050,19970,1463
|
|
20250220,132000,428850860,20050,20050,20050,20050,0
|
|
20250220,131900,428850860,20050,20050,20050,20050,1
|
|
20250220,131800,428830810,20050,20050,20050,20050,3
|
|
20250220,131700,428770660,20050,20050,20050,20050,358
|
|
20250220,131600,421592760,20050,20050,20050,20050,20
|
|
20250220,131500,421191760,20050,20100,20100,20050,31
|
|
20250220,131400,420570160,20100,20100,20100,20100,0
|
|
20250220,131300,420570160,20100,20050,20100,20050,8
|
|
20250220,131200,420409560,20150,20100,20150,20100,32
|
|
20250220,131100,419766310,20150,20150,20150,20150,0
|
|
20250220,131000,419766310,20150,20150,20150,20150,0
|
|
20250220,130900,419766310,20150,20150,20150,20150,0
|
|
20250220,130800,419766310,20150,20150,20150,20150,0
|
|
20250220,130700,419766310,20150,20150,20150,20150,0
|
|
20250220,130600,419766310,20150,20150,20150,20150,0
|
|
20250220,130500,419766310,20150,20100,20150,20050,1049
|
|
20250220,130400,398686260,20100,20100,20100,20100,15
|
|
20250220,130300,398384760,20150,20150,20150,20150,0
|
|
20250220,130200,398384760,20150,20150,20150,20150,16
|
|
20250220,130100,398062360,20150,20150,20150,20150,63
|
|
20250220,130000,396792910,20200,20200,20200,20200,1
|
|
20250220,125900,396772710,20200,20200,20200,20200,0
|
|
20250220,125800,396772710,20200,20200,20200,20200,2
|
|
20250220,125700,396732310,20250,20150,20250,20150,44
|
|
20250220,125600,395845610,20250,20250,20250,20250,29
|
|
20250220,125500,395258360,20250,20250,20250,20250,0
|
|
20250220,125400,395258360,20250,20250,20250,20250,5
|
|
20250220,125300,395157110,20250,20250,20250,20250,2
|
|
20250220,125200,395116610,20250,20250,20250,20250,1
|
|
20250220,125100,395096360,20150,20250,20250,20150,43
|
|
20250220,125000,394227860,20250,20250,20250,20250,0
|
|
20250220,124900,394227860,20250,20250,20250,20250,0
|
|
20250220,124800,394227860,20250,20250,20250,20250,2
|
|
20250220,124700,394187360,20250,20250,20250,20250,0
|
|
20250220,124600,394187360,20250,20250,20250,20250,50
|
|
20250220,124500,393174860,20250,20250,20250,20250,2
|
|
20250220,124400,393134360,20250,20200,20250,20200,5
|
|
20250220,124300,393033310,20200,20200,20200,20200,1
|
|
20250220,124200,393013110,20150,20150,20150,20150,1
|
|
20250220,124100,392992960,20150,20150,20150,20150,0
|
|
20250220,124000,392992960,20150,20150,20150,20150,125
|
|
20250220,123900,390474210,20300,20300,20300,20300,0
|
|
20250220,123800,390474210,20300,20300,20300,20300,0
|
|
20250220,123700,390474210,20300,20300,20300,20300,1
|
|
20250220,123600,390453910,20150,20150,20150,20150,5
|
|
20250220,123500,390353160,20350,20350,20350,20350,0
|
|
20250220,123400,390353160,20350,20350,20350,20350,0
|
|
20250220,123300,390353160,20350,20350,20350,20350,3
|
|
20250220,123200,390292110,20150,20200,20200,20150,48
|
|
20250220,123100,389323660,20200,20200,20200,20200,143
|
|
20250220,123000,386435060,20400,20400,20400,20400,0
|
|
20250220,122900,386435060,20400,20400,20400,20400,0
|
|
20250220,122800,386435060,20400,20400,20400,20400,41
|
|
20250220,122700,385598660,20400,20400,20400,20400,0
|
|
20250220,122600,385598660,20400,20300,20400,20300,152
|
|
20250220,122500,382512960,20400,20400,20400,20400,27
|
|
20250220,122400,381962160,20300,20300,20300,20300,32
|
|
20250220,122300,381312560,20250,20250,20250,20250,8
|
|
20250220,122200,381150560,20250,20250,20250,20250,0
|
|
20250220,122100,381150560,20250,20250,20250,20250,0
|
|
20250220,122000,381150560,20250,20250,20250,20250,30
|
|
20250220,121900,380543060,20250,20250,20250,20250,0
|
|
20250220,121800,380543060,20250,20250,20250,20250,0
|
|
20250220,121700,380543060,20250,20250,20250,20250,0
|
|
20250220,121600,380543060,20250,20250,20250,20250,827
|
|
20250220,121500,363796310,20300,20300,20300,20300,0
|
|
20250220,121400,363796310,20300,20300,20300,20300,405
|
|
20250220,121300,355574810,20300,20300,20300,20300,30
|
|
20250220,121200,354965810,20350,20350,20350,20350,100
|
|
20250220,121100,352930810,20400,20400,20400,20400,2
|
|
20250220,121000,352890010,20400,20400,20400,20400,1
|
|
20250220,120900,352869610,20400,20400,20400,20400,1
|
|
20250220,120800,352849210,20400,20400,20400,20400,0
|
|
20250220,120700,352849210,20400,20400,20400,20400,0
|
|
20250220,120600,352849210,20400,20400,20400,20400,1
|
|
20250220,120500,352828810,20300,20300,20300,20300,0
|
|
20250220,120400,352828810,20300,20300,20300,20300,138
|
|
20250220,120300,350027410,20300,20300,20300,20300,48
|
|
20250220,120200,349053010,20300,20300,20300,20300,10
|
|
20250220,120100,348850010,20350,20350,20350,20350,258
|
|
20250220,120000,343599710,20350,20400,20400,20350,17
|
|
20250220,115900,343252960,20400,20400,20400,20400,21
|
|
20250220,115800,342824560,20400,20400,20400,20400,0
|
|
20250220,115700,342824560,20400,20400,20400,20400,0
|
|
20250220,115600,342824560,20400,20400,20400,20400,0
|
|
20250220,115500,342824560,20400,20400,20400,20400,0
|
|
20250220,115400,342824560,20400,20400,20400,20400,0
|
|
20250220,115300,342824560,20400,20400,20400,20400,0
|
|
20250220,115200,342824560,20400,20400,20400,20400,0
|
|
20250220,115100,342824560,20400,20400,20400,20400,1
|
|
20250220,115000,342804160,20350,20400,20400,20350,135
|
|
20250220,114900,340056710,20400,20450,20450,20400,263
|
|
20250220,114800,334691460,20450,20450,20450,20450,6
|
|
20250220,114700,334568760,20400,20400,20400,20400,0
|
|
20250220,114600,334568760,20400,20400,20400,20400,106
|
|
20250220,114500,332406360,20450,20550,20550,20450,413
|
|
20250220,114400,323955410,20550,20550,20550,20550,0
|
|
20250220,114300,323955410,20550,20550,20550,20550,0
|
|
20250220,114200,323955410,20550,20500,20550,20500,167
|
|
20250220,114100,320531460,20500,20500,20500,20500,52
|
|
20250220,114000,319465460,20450,20450,20450,20450,10
|
|
20250220,113900,319260960,20450,20450,20450,20450,0
|
|
20250220,113800,319260960,20450,20450,20450,20450,0
|
|
20250220,113700,319260960,20450,20450,20450,20450,0
|
|
20250220,113600,319260960,20450,20450,20450,20450,0
|
|
20250220,113500,319260960,20450,20450,20450,20450,0
|
|
20250220,113400,319260960,20450,20500,20500,20450,21
|
|
20250220,113300,318830510,20450,20450,20450,20450,20
|
|
20250220,113200,318421510,20450,20450,20450,20450,0
|
|
20250220,113100,318421510,20450,20450,20450,20450,0
|
|
20250220,113000,318421510,20450,20450,20450,20450,40
|
|
20250220,112900,317603510,20450,20450,20450,20450,0
|
|
20250220,112800,317603510,20450,20450,20450,20400,67
|
|
20250220,112700,316233460,20450,20450,20450,20450,0
|
|
20250220,112600,316233460,20450,20500,20500,20450,395
|
|
20250220,112500,308138060,20450,20450,20450,20450,10
|
|
20250220,112400,307933560,20450,20450,20450,20450,0
|
|
20250220,112300,307933560,20450,20450,20450,20450,0
|
|
20250220,112200,307933560,20450,20450,20450,20450,90
|
|
20250220,112100,306093060,20450,20450,20450,20450,142
|
|
20250220,112000,303189160,20400,20400,20400,20400,200
|
|
20250220,111900,299109160,20450,20450,20450,20450,7
|
|
20250220,111800,298966010,20450,20450,20450,20450,150
|
|
20250220,111700,295898510,20450,20450,20450,20450,146
|
|
20250220,111600,292912810,20450,20450,20450,20450,0
|
|
20250220,111500,292912810,20450,20450,20450,20450,0
|
|
20250220,111400,292912810,20450,20450,20450,20450,0
|
|
20250220,111300,292912810,20450,20450,20450,20450,0
|
|
20250220,111200,292912810,20450,20450,20450,20450,4
|
|
20250220,111100,292831010,20450,20450,20450,20450,20
|
|
20250220,111000,292422010,20450,20450,20450,20450,10
|
|
20250220,110900,292217510,20500,20500,20500,20500,0
|
|
20250220,110800,292217510,20500,20500,20500,20500,1
|
|
20250220,110700,292197010,20250,20450,20500,20250,242
|
|
20250220,110600,287273560,20500,20500,20500,20500,10
|
|
20250220,110500,287068560,20500,20500,20500,20450,128
|
|
20250220,110400,284444610,20500,20500,20500,20500,180
|
|
20250220,110300,280754610,20500,20500,20500,20500,222
|
|
20250220,110200,276203610,20450,20450,20450,20450,8
|
|
20250220,110100,276040010,20400,20400,20400,20400,4
|
|
20250220,110000,275958410,20350,20400,20400,20350,43
|
|
20250220,105900,275081360,20400,20450,20500,20400,230
|
|
20250220,105800,270369960,20450,20450,20450,20450,40
|
|
20250220,105700,269551960,20400,20400,20400,20400,5
|
|
20250220,105600,269449960,20400,20400,20400,20400,2
|
|
20250220,105500,269409160,20450,20350,20450,20350,109
|
|
20250220,105400,267185710,20300,20300,20300,20300,0
|
|
20250220,105300,267185710,20300,20300,20400,20300,93
|
|
20250220,105200,265293810,20400,20400,20400,20400,20
|
|
20250220,105100,264885810,20400,20400,20400,20400,12
|
|
20250220,105000,264641010,20350,20350,20350,20350,100
|
|
20250220,104900,262606010,20300,20300,20300,20300,0
|
|
20250220,104800,262606010,20300,20300,20300,20300,0
|
|
20250220,104700,262606010,20300,20300,20300,20300,118
|
|
20250220,104600,260210610,20250,20250,20250,20250,208
|
|
20250220,104500,255998610,20250,20150,20250,20150,6
|
|
20250220,104400,255877210,20250,20250,20250,20250,0
|
|
20250220,104300,255877210,20250,20250,20250,20250,0
|
|
20250220,104200,255877210,20250,20250,20250,20250,105
|
|
20250220,104100,253750960,20250,20250,20250,20250,5
|
|
20250220,104000,253649710,20250,20250,20250,20250,0
|
|
20250220,103900,253649710,20250,20250,20250,20250,10
|
|
20250220,103800,253447210,20250,20250,20250,20250,0
|
|
20250220,103700,253447210,20250,20250,20250,20250,100
|
|
20250220,103600,251422210,20250,20250,20250,20250,5
|
|
20250220,103500,251320960,20250,20250,20250,20250,0
|
|
20250220,103400,251320960,20250,20250,20250,20250,10
|
|
20250220,103300,251118460,20200,20200,20200,20200,120
|
|
20250220,103200,248694460,20200,20200,20200,20200,5
|
|
20250220,103100,248593460,20250,20250,20250,20250,10
|
|
20250220,103000,248390960,20250,20250,20250,20250,1
|
|
20250220,102900,248370710,20250,20250,20250,20250,6
|
|
20250220,102800,248249210,20200,20200,20200,20200,0
|
|
20250220,102700,248249210,20200,20200,20200,20200,0
|
|
20250220,102600,248249210,20200,20200,20200,20200,20
|
|
20250220,102500,247845210,20200,20200,20200,20200,145
|
|
20250220,102400,244916210,20250,20250,20250,20250,0
|
|
20250220,102300,244916210,20250,20250,20250,20250,2
|
|
20250220,102200,244875710,20250,20250,20250,20250,1
|
|
20250220,102100,244855460,20250,20200,20250,20200,6
|
|
20250220,102000,244734010,20200,20100,20200,20100,282
|
|
20250220,101900,239064210,20100,20100,20100,20100,0
|
|
20250220,101800,239064210,20100,20100,20200,20100,130
|
|
20250220,101700,236450710,20100,20100,20100,20100,0
|
|
20250220,101600,236450710,20100,20100,20100,20100,5
|
|
20250220,101500,236350210,20000,20100,20100,19990,213
|
|
20250220,101400,232088220,20000,20000,20000,20000,12
|
|
20250220,101300,231848220,19980,19980,19980,19980,26
|
|
20250220,101200,231328740,19980,19980,19980,19980,5
|
|
20250220,101100,231228840,19970,20050,20050,19970,376
|
|
20250220,101000,223703570,20100,20150,20150,20100,768
|
|
20250220,100900,208249670,20200,20250,20250,20200,190
|
|
20250220,100800,204410670,20300,20250,20300,20250,291
|
|
20250220,100700,198517770,20300,20300,20300,20300,0
|
|
20250220,100600,198517770,20300,20300,20300,20300,5
|
|
20250220,100500,198416270,20300,20250,20300,20250,2
|
|
20250220,100400,198375720,20250,20250,20250,20250,5
|
|
20250220,100300,198274470,20250,20200,20250,20200,347
|
|
20250220,100200,191249670,20350,20350,20350,20350,0
|
|
20250220,100100,191249670,20350,20350,20350,20350,15
|
|
20250220,100000,190944420,20350,20350,20350,20350,1
|
|
20250220,095900,190924070,20300,20300,20300,20300,20
|
|
20250220,095800,190518070,20300,20300,20300,20300,5
|
|
20250220,095700,190416570,20300,20300,20300,20300,1
|
|
20250220,095600,190396270,20300,20300,20300,20300,27
|
|
20250220,095500,189848170,20300,20250,20300,20250,71
|
|
20250220,095400,188409370,20150,20150,20150,20150,0
|
|
20250220,095300,188409370,20150,20150,20150,20150,0
|
|
20250220,095200,188409370,20150,20250,20250,20150,766
|
|
20250220,095100,172922170,20250,20250,20250,20250,379
|
|
20250220,095000,165247420,20300,20300,20300,20300,7
|
|
20250220,094900,165105320,20300,20300,20300,20300,9
|
|
20250220,094800,164922620,20300,20300,20300,20300,102
|
|
20250220,094700,162852020,20300,20400,20400,20300,696
|
|
20250220,094600,148701370,20500,20500,20500,20500,1
|
|
20250220,094500,148680870,20500,20450,20500,20450,56
|
|
20250220,094400,147535420,20450,20450,20450,20450,3
|
|
20250220,094300,147474070,20450,20400,20450,20400,514
|
|
20250220,094200,136973120,20400,20400,20400,20400,0
|
|
20250220,094100,136973120,20400,20400,20400,20400,35
|
|
20250220,094000,136259120,20400,20400,20400,20400,0
|
|
20250220,093900,136259120,20400,20400,20400,20400,1
|
|
20250220,093800,136238720,20400,20400,20400,20400,0
|
|
20250220,093700,136238720,20400,20400,20400,20400,1
|
|
20250220,093600,136218320,20400,20150,20400,20150,6
|
|
20250220,093500,136097170,20400,20250,20400,20250,334
|
|
20250220,093400,129333370,20250,20200,20250,20200,99
|
|
20250220,093300,127329570,20200,20200,20200,20200,114
|
|
20250220,093200,125026770,20100,20100,20100,20100,20
|
|
20250220,093100,124624770,20000,20000,20000,20000,150
|
|
20250220,093000,121624770,20000,20100,20100,20000,79
|
|
20250220,092900,120039720,20200,20200,20200,20200,0
|
|
20250220,092800,120039720,20200,20100,20200,20100,11
|
|
20250220,092700,119818120,20200,20150,20200,20150,8
|
|
20250220,092600,119656770,20150,20150,20150,20150,156
|
|
20250220,092500,116513370,20150,20150,20150,20150,45
|
|
20250220,092400,115606620,20150,20150,20150,20150,2
|
|
20250220,092300,115566320,20150,20150,20150,20050,185
|
|
20250220,092200,111845270,20050,20050,20050,20050,10
|
|
20250220,092100,111644770,20050,20200,20200,20050,282
|
|
20250220,092000,105966220,20200,20200,20200,20200,9
|
|
20250220,091900,105784420,20250,20300,20300,20250,225
|
|
20250220,091800,101223170,20450,20450,20450,20450,1
|
|
20250220,091700,101202720,20450,20350,20450,20300,618
|
|
20250220,091600,88645520,20350,20500,20500,20350,85
|
|
20250220,091500,86911570,20500,20400,20500,20400,30
|
|
20250220,091400,86297570,20400,20450,20550,20400,110
|
|
20250220,091300,84044920,20500,20450,20500,20450,45
|
|
20250220,091200,83122870,20450,20500,20500,20450,62
|
|
20250220,091100,81852870,20500,20500,20500,20500,29
|
|
20250220,091000,81258370,20500,20350,20500,20350,27
|
|
20250220,090900,80706120,20400,20400,20400,20400,55
|
|
20250220,090800,79584120,20400,20400,20400,20400,4
|
|
20250220,090700,79502520,20350,20400,20450,20350,12
|
|
20250220,090600,79257870,20250,20400,20400,20250,209
|
|
20250220,090500,75022470,20400,20250,20850,20250,698
|
|
20250220,090400,60674120,20200,20250,20250,20200,33
|
|
20250220,090300,60007070,20200,20000,20200,20000,301
|
|
20250220,090200,53953470,19940,19910,19940,19900,394
|
|
20250220,090100,46098150,19940,20250,20250,19940,1625
|
|
20250220,090000,13432250,20200,20250,20550,20200,664
|