682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,201900,920993330,9310,9310,9310,9310,468
|
|
20250220,201800,920993330,9310,9310,9310,9310,0
|
|
20250220,201700,920993330,9310,9310,9310,9310,0
|
|
20250220,201600,920993330,9310,9310,9310,9310,0
|
|
20250220,201500,920993330,9310,9310,9310,9310,0
|
|
20250220,201400,920993330,9310,9310,9310,9310,0
|
|
20250220,201300,920993330,9310,9310,9310,9310,0
|
|
20250220,201200,920993330,9310,9310,9310,9310,0
|
|
20250220,201100,920993330,9310,9310,9310,9310,0
|
|
20250220,201000,920993330,9310,9310,9310,9310,0
|
|
20250220,200900,920993330,9310,9310,9310,9310,0
|
|
20250220,200800,920993330,9310,9310,9310,9310,0
|
|
20250220,200700,920993330,9310,9310,9310,9310,0
|
|
20250220,200600,920993330,9310,9310,9310,9310,0
|
|
20250220,200500,920993330,9310,9310,9310,9310,0
|
|
20250220,200400,920993330,9310,9310,9310,9310,0
|
|
20250220,200300,920993330,9310,9310,9310,9310,0
|
|
20250220,200200,920993330,9310,9310,9310,9310,0
|
|
20250220,200100,920993330,9310,9310,9310,9310,0
|
|
20250220,200000,920993330,9310,9310,9310,9310,0
|
|
20250220,195900,920993330,9310,9310,9310,9310,0
|
|
20250220,195800,920993330,9310,9310,9310,9310,0
|
|
20250220,195700,920993330,9310,9310,9310,9310,0
|
|
20250220,195600,920993330,9310,9310,9310,9310,0
|
|
20250220,195500,920993330,9310,9310,9310,9310,0
|
|
20250220,195400,920993330,9310,9310,9310,9310,0
|
|
20250220,195300,920993330,9310,9310,9310,9310,0
|
|
20250220,195200,920993330,9310,9310,9310,9310,0
|
|
20250220,195100,920993330,9310,9310,9310,9310,0
|
|
20250220,195000,920993330,9310,9310,9310,9310,0
|
|
20250220,194900,920993330,9310,9310,9310,9310,468
|
|
20250220,194800,920993330,9310,9310,9310,9310,0
|
|
20250220,194700,920993330,9310,9310,9310,9310,0
|
|
20250220,194600,920993330,9310,9310,9310,9310,0
|
|
20250220,194500,920993330,9310,9310,9310,9310,0
|
|
20250220,194400,920993330,9310,9310,9310,9310,0
|
|
20250220,194300,920993330,9310,9310,9310,9310,0
|
|
20250220,194200,920993330,9310,9310,9310,9310,0
|
|
20250220,194100,920993330,9310,9310,9310,9310,0
|
|
20250220,194000,920993330,9310,9310,9310,9310,0
|
|
20250220,193900,920993330,9310,9310,9310,9310,0
|
|
20250220,193800,920993330,9310,9310,9310,9310,0
|
|
20250220,193700,920993330,9310,9310,9310,9310,0
|
|
20250220,193600,920993330,9310,9310,9310,9310,0
|
|
20250220,193500,920993330,9310,9310,9310,9310,0
|
|
20250220,193400,920993330,9310,9310,9310,9310,0
|
|
20250220,193300,920993330,9310,9310,9310,9310,0
|
|
20250220,193200,920993330,9310,9310,9310,9310,0
|
|
20250220,193100,920993330,9310,9310,9310,9310,0
|
|
20250220,193000,920993330,9310,9310,9310,9310,0
|
|
20250220,192900,920993330,9310,9310,9310,9310,0
|
|
20250220,192800,920993330,9310,9310,9310,9310,0
|
|
20250220,192700,920993330,9310,9310,9310,9310,0
|
|
20250220,192600,920993330,9310,9310,9310,9310,0
|
|
20250220,192500,920993330,9310,9310,9310,9310,0
|
|
20250220,192400,920993330,9310,9310,9310,9310,0
|
|
20250220,192300,920993330,9310,9310,9310,9310,0
|
|
20250220,192200,920993330,9310,9310,9310,9310,0
|
|
20250220,192100,920993330,9310,9310,9310,9310,0
|
|
20250220,192000,920993330,9310,9310,9310,9310,0
|
|
20250220,191900,920993330,9310,9310,9310,9310,468
|
|
20250220,191800,920993330,9310,9310,9310,9310,0
|
|
20250220,191700,920993330,9310,9310,9310,9310,0
|
|
20250220,191600,920993330,9310,9310,9310,9310,0
|
|
20250220,191500,920993330,9310,9310,9310,9310,0
|
|
20250220,191400,920993330,9310,9310,9310,9310,0
|
|
20250220,191300,920993330,9310,9310,9310,9310,0
|
|
20250220,191200,920993330,9310,9310,9310,9310,0
|
|
20250220,191100,920993330,9310,9310,9310,9310,0
|
|
20250220,191000,920993330,9310,9310,9310,9310,0
|
|
20250220,190900,920993330,9310,9310,9310,9310,0
|
|
20250220,190800,920993330,9310,9310,9310,9310,0
|
|
20250220,190700,920993330,9310,9310,9310,9310,0
|
|
20250220,190600,920993330,9310,9310,9310,9310,0
|
|
20250220,190500,920993330,9310,9310,9310,9310,0
|
|
20250220,190400,920993330,9310,9310,9310,9310,0
|
|
20250220,190300,920993330,9310,9310,9310,9310,0
|
|
20250220,190200,920993330,9310,9310,9310,9310,0
|
|
20250220,190100,920993330,9310,9310,9310,9310,0
|
|
20250220,190000,920993330,9310,9310,9310,9310,0
|
|
20250220,185900,920993330,9310,9310,9310,9310,0
|
|
20250220,185800,920993330,9310,9310,9310,9310,0
|
|
20250220,185700,920993330,9310,9310,9310,9310,0
|
|
20250220,185600,920993330,9310,9310,9310,9310,0
|
|
20250220,185500,920993330,9310,9310,9310,9310,0
|
|
20250220,185400,920993330,9310,9310,9310,9310,0
|
|
20250220,185300,920993330,9310,9310,9310,9310,0
|
|
20250220,185200,920993330,9310,9310,9310,9310,0
|
|
20250220,185100,920993330,9310,9310,9310,9310,0
|
|
20250220,185000,920993330,9310,9310,9310,9310,0
|
|
20250220,184900,920993330,9310,9310,9310,9310,468
|
|
20250220,184800,920993330,9310,9310,9310,9310,0
|
|
20250220,184700,920993330,9310,9310,9310,9310,0
|
|
20250220,184600,920993330,9310,9310,9310,9310,0
|
|
20250220,184500,920993330,9310,9310,9310,9310,0
|
|
20250220,184400,920993330,9310,9310,9310,9310,0
|
|
20250220,184300,920993330,9310,9310,9310,9310,0
|
|
20250220,184200,920993330,9310,9310,9310,9310,0
|
|
20250220,184100,920993330,9310,9310,9310,9310,0
|
|
20250220,184000,920993330,9310,9310,9310,9310,0
|
|
20250220,183900,920993330,9310,9310,9310,9310,0
|
|
20250220,183800,920993330,9310,9310,9310,9310,0
|
|
20250220,183700,920993330,9310,9310,9310,9310,0
|
|
20250220,183600,920993330,9310,9310,9310,9310,0
|
|
20250220,183500,920993330,9310,9310,9310,9310,0
|
|
20250220,183400,920993330,9310,9310,9310,9310,0
|
|
20250220,183300,920993330,9310,9310,9310,9310,0
|
|
20250220,183200,920993330,9310,9310,9310,9310,0
|
|
20250220,183100,920993330,9310,9310,9310,9310,0
|
|
20250220,183000,920993330,9310,9310,9310,9310,0
|
|
20250220,182900,920993330,9310,9310,9310,9310,0
|
|
20250220,182800,920993330,9310,9310,9310,9310,0
|
|
20250220,182700,920993330,9310,9310,9310,9310,0
|
|
20250220,182600,920993330,9310,9310,9310,9310,0
|
|
20250220,182500,920993330,9310,9310,9310,9310,0
|
|
20250220,182400,920993330,9310,9310,9310,9310,0
|
|
20250220,182300,920993330,9310,9310,9310,9310,0
|
|
20250220,182200,920993330,9310,9310,9310,9310,0
|
|
20250220,182100,920993330,9310,9310,9310,9310,0
|
|
20250220,182000,920993330,9310,9310,9310,9310,0
|
|
20250220,181900,920993330,9310,9310,9310,9310,468
|
|
20250220,181800,920993330,9310,9310,9310,9310,0
|
|
20250220,181700,920993330,9310,9310,9310,9310,0
|
|
20250220,181600,920993330,9310,9310,9310,9310,0
|
|
20250220,181500,920993330,9310,9310,9310,9310,0
|
|
20250220,181400,920993330,9310,9310,9310,9310,0
|
|
20250220,181300,920993330,9310,9310,9310,9310,0
|
|
20250220,181200,920993330,9310,9310,9310,9310,0
|
|
20250220,181100,920993330,9310,9310,9310,9310,0
|
|
20250220,181000,920993330,9310,9310,9310,9310,0
|
|
20250220,180900,920993330,9310,9310,9310,9310,0
|
|
20250220,180800,920993330,9310,9310,9310,9310,0
|
|
20250220,180700,920993330,9310,9310,9310,9310,0
|
|
20250220,180600,920993330,9310,9310,9310,9310,0
|
|
20250220,180500,920993330,9310,9310,9310,9310,0
|
|
20250220,180400,920993330,9310,9310,9310,9310,0
|
|
20250220,180300,920993330,9310,9310,9310,9310,0
|
|
20250220,180200,920993330,9310,9310,9310,9310,0
|
|
20250220,180100,920993330,9310,9310,9310,9310,0
|
|
20250220,180000,920993330,9310,9310,9310,9310,0
|
|
20250220,175900,920993330,9310,9310,9310,9310,0
|
|
20250220,175800,920993330,9310,9310,9310,9310,0
|
|
20250220,175700,920993330,9310,9310,9310,9310,0
|
|
20250220,175600,920993330,9310,9310,9310,9310,0
|
|
20250220,175500,920993330,9310,9310,9310,9310,0
|
|
20250220,175400,920993330,9310,9310,9310,9310,0
|
|
20250220,175300,920993330,9310,9310,9310,9310,0
|
|
20250220,175200,920993330,9310,9310,9310,9310,0
|
|
20250220,175100,920993330,9310,9310,9310,9310,0
|
|
20250220,175000,920993330,9310,9310,9310,9310,0
|
|
20250220,174900,920993330,9310,9310,9310,9310,468
|
|
20250220,174800,920993330,9310,9310,9310,9310,0
|
|
20250220,174700,920993330,9310,9310,9310,9310,0
|
|
20250220,174600,920993330,9310,9310,9310,9310,0
|
|
20250220,174500,920993330,9310,9310,9310,9310,0
|
|
20250220,174400,920993330,9310,9310,9310,9310,0
|
|
20250220,174300,920993330,9310,9310,9310,9310,0
|
|
20250220,174200,920993330,9310,9310,9310,9310,0
|
|
20250220,174100,920993330,9310,9310,9310,9310,0
|
|
20250220,174000,920993330,9310,9310,9310,9310,0
|
|
20250220,173900,920993330,9310,9310,9310,9310,0
|
|
20250220,173800,920993330,9310,9310,9310,9310,0
|
|
20250220,173700,920993330,9310,9310,9310,9310,0
|
|
20250220,173600,920993330,9310,9310,9310,9310,0
|
|
20250220,173500,920993330,9310,9310,9310,9310,0
|
|
20250220,173400,920993330,9310,9310,9310,9310,0
|
|
20250220,173300,920993330,9310,9310,9310,9310,0
|
|
20250220,173200,920993330,9310,9310,9310,9310,0
|
|
20250220,173100,920993330,9310,9310,9310,9310,0
|
|
20250220,173000,920993330,9310,9310,9310,9310,0
|
|
20250220,172900,920993330,9310,9310,9310,9310,0
|
|
20250220,172800,920993330,9310,9310,9310,9310,0
|
|
20250220,172700,920993330,9310,9310,9310,9310,0
|
|
20250220,172600,920993330,9310,9310,9310,9310,0
|
|
20250220,172500,920993330,9310,9310,9310,9310,0
|
|
20250220,172400,920993330,9310,9310,9310,9310,0
|
|
20250220,172300,920993330,9310,9310,9310,9310,0
|
|
20250220,172200,920993330,9310,9310,9310,9310,0
|
|
20250220,172100,920993330,9310,9310,9310,9310,0
|
|
20250220,172000,920993330,9310,9310,9310,9310,0
|
|
20250220,171900,920993330,9310,9310,9310,9310,468
|
|
20250220,171800,920993330,9310,9310,9310,9310,0
|
|
20250220,171700,920993330,9310,9310,9310,9310,0
|
|
20250220,171600,920993330,9310,9310,9310,9310,0
|
|
20250220,171500,920993330,9310,9310,9310,9310,0
|
|
20250220,171400,920993330,9310,9310,9310,9310,0
|
|
20250220,171300,920993330,9310,9310,9310,9310,0
|
|
20250220,171200,920993330,9310,9310,9310,9310,0
|
|
20250220,171100,920993330,9310,9310,9310,9310,0
|
|
20250220,171000,920993330,9310,9310,9310,9310,0
|
|
20250220,170900,920993330,9310,9310,9310,9310,0
|
|
20250220,170800,920993330,9310,9310,9310,9310,0
|
|
20250220,170700,920993330,9310,9310,9310,9310,0
|
|
20250220,170600,920993330,9310,9310,9310,9310,0
|
|
20250220,170500,920993330,9310,9310,9310,9310,0
|
|
20250220,170400,920993330,9310,9310,9310,9310,0
|
|
20250220,170300,920993330,9310,9310,9310,9310,0
|
|
20250220,170200,920993330,9310,9310,9310,9310,0
|
|
20250220,170100,920993330,9310,9310,9310,9310,0
|
|
20250220,170000,920993330,9310,9310,9310,9310,0
|
|
20250220,165900,920993330,9310,9310,9310,9310,0
|
|
20250220,165800,920993330,9310,9310,9310,9310,0
|
|
20250220,165700,920993330,9310,9310,9310,9310,0
|
|
20250220,165600,920993330,9310,9310,9310,9310,0
|
|
20250220,165500,920993330,9310,9310,9310,9310,0
|
|
20250220,165400,920993330,9310,9310,9310,9310,0
|
|
20250220,165300,920993330,9310,9310,9310,9310,0
|
|
20250220,165200,920993330,9310,9310,9310,9310,0
|
|
20250220,165100,920993330,9310,9310,9310,9310,0
|
|
20250220,165000,920993330,9310,9310,9310,9310,0
|
|
20250220,164900,920993330,9310,9310,9310,9310,468
|
|
20250220,164800,920993330,9310,9310,9310,9310,0
|
|
20250220,164700,920993330,9310,9310,9310,9310,0
|
|
20250220,164600,920993330,9310,9310,9310,9310,0
|
|
20250220,164500,920993330,9310,9310,9310,9310,0
|
|
20250220,164400,920993330,9310,9310,9310,9310,0
|
|
20250220,164300,920993330,9310,9310,9310,9310,0
|
|
20250220,164200,920993330,9310,9310,9310,9310,0
|
|
20250220,164100,920993330,9310,9310,9310,9310,0
|
|
20250220,164000,920993330,9310,9310,9310,9310,0
|
|
20250220,163900,920993330,9310,9310,9310,9310,0
|
|
20250220,163800,920993330,9310,9310,9310,9310,0
|
|
20250220,163700,920993330,9310,9310,9310,9310,0
|
|
20250220,163600,920993330,9310,9310,9310,9310,0
|
|
20250220,163500,920993330,9310,9310,9310,9310,0
|
|
20250220,163400,920993330,9310,9310,9310,9310,0
|
|
20250220,163300,920993330,9310,9310,9310,9310,0
|
|
20250220,163200,920993330,9310,9310,9310,9310,0
|
|
20250220,163100,920993330,9310,9310,9310,9310,0
|
|
20250220,163000,920993330,9310,9310,9310,9310,0
|
|
20250220,162900,920993330,9310,9310,9310,9310,0
|
|
20250220,162800,920993330,9310,9310,9310,9310,0
|
|
20250220,162700,920993330,9310,9310,9310,9310,0
|
|
20250220,162600,920993330,9310,9310,9310,9310,0
|
|
20250220,162500,920993330,9310,9310,9310,9310,0
|
|
20250220,162400,920993330,9310,9310,9310,9310,0
|
|
20250220,162300,920993330,9310,9310,9310,9310,0
|
|
20250220,162200,920993330,9310,9310,9310,9310,0
|
|
20250220,162100,920993330,9310,9310,9310,9310,0
|
|
20250220,162000,920993330,9310,9310,9310,9310,0
|
|
20250220,161900,920993330,9310,9310,9310,9310,468
|
|
20250220,161800,920993330,9310,9310,9310,9310,0
|
|
20250220,161700,920993330,9310,9310,9310,9310,0
|
|
20250220,161600,920993330,9310,9310,9310,9310,0
|
|
20250220,161500,920993330,9310,9310,9310,9310,0
|
|
20250220,161400,920993330,9310,9310,9310,9310,0
|
|
20250220,161300,920993330,9310,9310,9310,9310,0
|
|
20250220,161200,920993330,9310,9310,9310,9310,0
|
|
20250220,161100,920993330,9310,9310,9310,9310,0
|
|
20250220,161000,920993330,9310,9310,9310,9310,0
|
|
20250220,160900,920993330,9310,9310,9310,9310,0
|
|
20250220,160800,920993330,9310,9310,9310,9310,0
|
|
20250220,160700,920993330,9310,9310,9310,9310,0
|
|
20250220,160600,920993330,9310,9310,9310,9310,0
|
|
20250220,160500,920993330,9310,9310,9310,9310,0
|
|
20250220,160400,920993330,9310,9310,9310,9310,0
|
|
20250220,160300,920993330,9310,9310,9310,9310,0
|
|
20250220,160200,920993330,9310,9310,9310,9310,0
|
|
20250220,160100,920993330,9310,9310,9310,9310,0
|
|
20250220,160000,920993330,9310,9310,9310,9310,0
|
|
20250220,155900,920993330,9310,9310,9310,9310,0
|
|
20250220,155800,920993330,9310,9310,9310,9310,0
|
|
20250220,155700,920993330,9310,9310,9310,9310,0
|
|
20250220,155600,920993330,9310,9310,9310,9310,0
|
|
20250220,155500,920993330,9310,9310,9310,9310,0
|
|
20250220,155400,920993330,9310,9310,9310,9310,0
|
|
20250220,155300,920993330,9310,9310,9310,9310,0
|
|
20250220,155200,920993330,9310,9310,9310,9310,0
|
|
20250220,155100,920993330,9310,9310,9310,9310,0
|
|
20250220,155000,920993330,9310,9310,9310,9310,0
|
|
20250220,154900,920993330,9310,9310,9310,9310,468
|
|
20250220,154800,920993330,9310,9310,9310,9310,0
|
|
20250220,154700,920993330,9310,9310,9310,9310,0
|
|
20250220,154600,920993330,9310,9310,9310,9310,0
|
|
20250220,154500,920993330,9310,9310,9310,9310,0
|
|
20250220,154400,920993330,9310,9310,9310,9310,0
|
|
20250220,154300,920993330,9310,9310,9310,9310,0
|
|
20250220,154200,920993330,9310,9310,9310,9310,0
|
|
20250220,154100,920993330,9310,9310,9310,9310,0
|
|
20250220,154000,920993330,9310,9310,9310,9310,0
|
|
20250220,153900,920993330,9310,9310,9310,9310,0
|
|
20250220,153800,920993330,9310,9310,9310,9310,0
|
|
20250220,153700,920993330,9310,9310,9310,9310,0
|
|
20250220,153600,920993330,9310,9310,9310,9310,0
|
|
20250220,153500,920993330,9310,9310,9310,9310,0
|
|
20250220,153400,920993330,9310,9310,9310,9310,0
|
|
20250220,153300,920993330,9310,9310,9310,9310,0
|
|
20250220,153200,920993330,9310,9310,9310,9310,0
|
|
20250220,153100,920993330,9310,9310,9310,9310,0
|
|
20250220,153000,920993330,9310,9310,9310,9310,468
|
|
20250220,152900,916636250,9300,9300,9300,9300,0
|
|
20250220,152800,916636250,9300,9300,9300,9300,0
|
|
20250220,152700,916636250,9300,9300,9300,9300,0
|
|
20250220,152600,916636250,9300,9300,9300,9300,0
|
|
20250220,152500,916636250,9300,9300,9300,9300,0
|
|
20250220,152400,916636250,9300,9300,9300,9300,0
|
|
20250220,152300,916636250,9300,9300,9300,9300,0
|
|
20250220,152200,916636250,9300,9300,9300,9300,0
|
|
20250220,152100,916636250,9300,9300,9300,9300,0
|
|
20250220,152000,916636250,9300,9300,9300,9300,0
|
|
20250220,151900,916636250,9300,9300,9300,9300,0
|
|
20250220,151800,916636250,9300,9290,9300,9290,24
|
|
20250220,151700,916413280,9290,9290,9290,9290,90
|
|
20250220,151600,915577180,9290,9290,9290,9290,0
|
|
20250220,151500,915577180,9290,9290,9290,9290,0
|
|
20250220,151400,915577180,9290,9230,9290,9230,108
|
|
20250220,151300,914580120,9280,9260,9280,9240,451
|
|
20250220,151200,910407800,9300,9300,9300,9300,0
|
|
20250220,151100,910407800,9300,9300,9300,9300,1
|
|
20250220,151000,910398500,9260,9260,9260,9260,145
|
|
20250220,150900,909055800,9320,9320,9320,9320,12
|
|
20250220,150800,908943960,9320,9320,9320,9320,0
|
|
20250220,150700,908943960,9320,9310,9320,9300,219
|
|
20250220,150600,906905260,9310,9320,9320,9310,3
|
|
20250220,150500,906877320,9310,9320,9320,9310,137
|
|
20250220,150400,905600770,9320,9320,9320,9320,10
|
|
20250220,150300,905507570,9330,9330,9330,9330,0
|
|
20250220,150200,905507570,9330,9310,9350,9250,3240
|
|
20250220,150100,875263200,9330,9270,9330,9270,877
|
|
20250220,150000,867114720,9270,9260,9270,9260,6
|
|
20250220,145900,867059150,9270,9270,9270,9270,0
|
|
20250220,145800,867059150,9270,9270,9270,9270,1
|
|
20250220,145700,867049880,9270,9270,9270,9270,0
|
|
20250220,145600,867049880,9270,9270,9270,9270,0
|
|
20250220,145500,867049880,9270,9270,9270,9270,91
|
|
20250220,145400,866206310,9270,9270,9270,9270,117
|
|
20250220,145300,865121720,9270,9270,9270,9270,1
|
|
20250220,145200,865112450,9220,9220,9220,9220,0
|
|
20250220,145100,865112450,9220,9230,9230,9220,132
|
|
20250220,145000,863894370,9230,9230,9230,9230,0
|
|
20250220,144900,863894370,9230,9230,9230,9230,3
|
|
20250220,144800,863866680,9270,9240,9270,9240,292
|
|
20250220,144700,861168550,9240,9240,9240,9240,1
|
|
20250220,144600,861159310,9210,9210,9210,9200,2239
|
|
20250220,144500,840555120,9210,9210,9210,9210,1833
|
|
20250220,144400,823673190,9220,9220,9220,9210,256
|
|
20250220,144300,821314900,9220,9220,9220,9220,550
|
|
20250220,144200,816243900,9220,9230,9230,9220,824
|
|
20250220,144100,808646570,9240,9240,9240,9240,0
|
|
20250220,144000,808646570,9240,9240,9240,9240,0
|
|
20250220,143900,808646570,9240,9210,9240,9210,3
|
|
20250220,143800,808618910,9220,9240,9240,9220,347
|
|
20250220,143700,805418630,9230,9240,9240,9230,425
|
|
20250220,143600,801495670,9240,9240,9240,9240,0
|
|
20250220,143500,801495670,9240,9240,9240,9240,0
|
|
20250220,143400,801495670,9240,9240,9240,9240,0
|
|
20250220,143300,801495670,9240,9240,9240,9240,0
|
|
20250220,143200,801495670,9240,9200,9240,9200,18
|
|
20250220,143100,801329940,9210,9210,9210,9210,51
|
|
20250220,143000,800860230,9270,9270,9270,9270,0
|
|
20250220,142900,800860230,9270,9220,9270,9220,2
|
|
20250220,142800,800841740,9200,9200,9200,9200,418
|
|
20250220,142700,796996140,9210,9210,9210,9210,52
|
|
20250220,142600,796517220,9220,9210,9220,9210,8
|
|
20250220,142500,796443490,9230,9200,9230,9200,18
|
|
20250220,142400,796277860,9230,9200,9230,9200,70
|
|
20250220,142300,795633380,9210,9230,9230,9200,147
|
|
20250220,142200,794279930,9230,9230,9230,9220,174
|
|
20250220,142100,792674410,9260,9260,9260,9260,0
|
|
20250220,142000,792674410,9260,9250,9260,9250,12
|
|
20250220,141900,792563390,9270,9270,9270,9270,10
|
|
20250220,141800,792470690,9270,9270,9270,9240,552
|
|
20250220,141700,787369960,9250,9260,9270,9250,1798
|
|
20250220,141600,770734480,9260,9280,9280,9260,1409
|
|
20250220,141500,757673400,9310,9310,9310,9310,0
|
|
20250220,141400,757673400,9310,9310,9310,9310,2
|
|
20250220,141300,757654780,9280,9280,9280,9280,1
|
|
20250220,141200,757645500,9270,9270,9270,9270,0
|
|
20250220,141100,757645500,9270,9270,9270,9270,0
|
|
20250220,141000,757645500,9270,9270,9270,9270,0
|
|
20250220,140900,757645500,9270,9300,9300,9270,612
|
|
20250220,140800,751964820,9320,9320,9320,9320,0
|
|
20250220,140700,751964820,9320,9320,9320,9320,0
|
|
20250220,140600,751964820,9320,9320,9320,9320,20
|
|
20250220,140500,751778420,9290,9290,9290,9290,1
|
|
20250220,140400,751769130,9280,9290,9290,9280,80
|
|
20250220,140300,751025950,9290,9290,9290,9290,5
|
|
20250220,140200,750979500,9320,9320,9320,9320,0
|
|
20250220,140100,750979500,9320,9320,9320,9320,1
|
|
20250220,140000,750970180,9310,9310,9310,9310,0
|
|
20250220,135900,750970180,9310,9310,9310,9310,0
|
|
20250220,135800,750970180,9310,9290,9310,9290,2
|
|
20250220,135700,750951580,9290,9290,9290,9290,5
|
|
20250220,135600,750905130,9320,9300,9320,9300,979
|
|
20250220,135500,741800410,9320,9320,9320,9320,0
|
|
20250220,135400,741800410,9320,9320,9320,9320,0
|
|
20250220,135300,741800410,9320,9320,9320,9320,0
|
|
20250220,135200,741800410,9320,9320,9320,9320,0
|
|
20250220,135100,741800410,9320,9320,9320,9320,0
|
|
20250220,135000,741800410,9320,9320,9320,9320,392
|
|
20250220,134900,738146970,9320,9320,9320,9320,3
|
|
20250220,134800,738119010,9320,9310,9320,9310,6
|
|
20250220,134700,738063140,9310,9310,9310,9310,307
|
|
20250220,134600,735204970,9320,9320,9320,9320,0
|
|
20250220,134500,735204970,9320,9320,9320,9320,0
|
|
20250220,134400,735204970,9320,9320,9320,9320,0
|
|
20250220,134300,735204970,9320,9330,9330,9320,1083
|
|
20250220,134200,725105950,9350,9350,9350,9350,16
|
|
20250220,134100,724956350,9350,9340,9350,9330,241
|
|
20250220,134000,722707500,9350,9350,9350,9350,0
|
|
20250220,133900,722707500,9350,9350,9350,9350,1
|
|
20250220,133800,722698150,9330,9350,9350,9330,192
|
|
20250220,133700,720906760,9360,9350,9360,9340,583
|
|
20250220,133600,715459500,9360,9360,9360,9360,1
|
|
20250220,133500,715450140,9370,9370,9370,9370,1
|
|
20250220,133400,715440770,9350,9350,9350,9350,0
|
|
20250220,133300,715440770,9350,9350,9350,9350,100
|
|
20250220,133200,714505770,9370,9370,9370,9370,1
|
|
20250220,133100,714496400,9360,9340,9360,9340,31
|
|
20250220,133000,714206740,9340,9340,9340,9340,258
|
|
20250220,132900,711797020,9350,9350,9350,9350,1
|
|
20250220,132800,711787670,9350,9350,9350,9350,15
|
|
20250220,132700,711647420,9350,9370,9370,9340,2011
|
|
20250220,132600,692841120,9420,9420,9420,9420,0
|
|
20250220,132500,692841120,9420,9420,9420,9420,0
|
|
20250220,132400,692841120,9420,9420,9420,9420,1
|
|
20250220,132300,692831700,9410,9410,9410,9410,15
|
|
20250220,132200,692690550,9420,9360,9420,9360,317
|
|
20250220,132100,689722750,9420,9420,9420,9420,0
|
|
20250220,132000,689722750,9420,9420,9420,9420,0
|
|
20250220,131900,689722750,9420,9360,9420,9360,103
|
|
20250220,131800,688758550,9420,9380,9420,9360,526
|
|
20250220,131700,683828360,9390,9390,9390,9390,0
|
|
20250220,131600,683828360,9390,9400,9400,9390,248
|
|
20250220,131500,681499630,9420,9420,9420,9420,0
|
|
20250220,131400,681499630,9420,9420,9420,9420,1
|
|
20250220,131300,681490210,9390,9390,9390,9390,0
|
|
20250220,131200,681490210,9390,9390,9390,9390,0
|
|
20250220,131100,681490210,9390,9390,9390,9390,0
|
|
20250220,131000,681490210,9390,9390,9390,9390,0
|
|
20250220,130900,681490210,9390,9390,9390,9390,151
|
|
20250220,130800,680072320,9420,9420,9420,9420,0
|
|
20250220,130700,680072320,9420,9420,9420,9420,0
|
|
20250220,130600,680072320,9420,9420,9420,9420,50
|
|
20250220,130500,679601320,9420,9420,9420,9420,0
|
|
20250220,130400,679601320,9420,9420,9420,9420,0
|
|
20250220,130300,679601320,9420,9420,9420,9420,0
|
|
20250220,130200,679601320,9420,9380,9420,9380,481
|
|
20250220,130100,675089500,9380,9380,9380,9380,8
|
|
20250220,130000,675014460,9380,9410,9410,9380,1000
|
|
20250220,125900,665618920,9420,9420,9420,9420,0
|
|
20250220,125800,665618920,9420,9420,9420,9420,13
|
|
20250220,125700,665496460,9420,9420,9420,9420,137
|
|
20250220,125600,664205920,9430,9430,9430,9430,50
|
|
20250220,125500,663734420,9440,9440,9440,9440,0
|
|
20250220,125400,663734420,9440,9440,9440,9440,0
|
|
20250220,125300,663734420,9440,9440,9440,9440,0
|
|
20250220,125200,663734420,9440,9440,9440,9440,10
|
|
20250220,125100,663640020,9440,9440,9440,9440,0
|
|
20250220,125000,663640020,9440,9440,9440,9440,0
|
|
20250220,124900,663640020,9440,9440,9440,9440,0
|
|
20250220,124800,663640020,9440,9440,9440,9440,0
|
|
20250220,124700,663640020,9440,9440,9440,9440,0
|
|
20250220,124600,663640020,9440,9450,9450,9440,105
|
|
20250220,124500,662648660,9460,9460,9460,9460,0
|
|
20250220,124400,662648660,9460,9460,9460,9460,1
|
|
20250220,124300,662639200,9440,9440,9440,9440,0
|
|
20250220,124200,662639200,9440,9440,9440,9440,0
|
|
20250220,124100,662639200,9440,9440,9440,9440,0
|
|
20250220,124000,662639200,9440,9440,9440,9440,4
|
|
20250220,123900,662601440,9430,9430,9430,9430,0
|
|
20250220,123800,662601440,9430,9430,9430,9430,0
|
|
20250220,123700,662601440,9430,9430,9430,9430,10
|
|
20250220,123600,662507140,9430,9450,9450,9430,328
|
|
20250220,123500,659412100,9450,9450,9450,9450,0
|
|
20250220,123400,659412100,9450,9450,9450,9450,1
|
|
20250220,123300,659402650,9450,9470,9470,9450,330
|
|
20250220,123200,656281750,9510,9510,9510,9510,0
|
|
20250220,123100,656281750,9510,9500,9510,9500,30
|
|
20250220,123000,655996480,9500,9500,9500,9500,1
|
|
20250220,122900,655986980,9500,9500,9500,9500,0
|
|
20250220,122800,655986980,9500,9500,9500,9500,0
|
|
20250220,122700,655986980,9500,9490,9500,9490,190
|
|
20250220,122600,654181990,9510,9510,9510,9510,0
|
|
20250220,122500,654181990,9510,9510,9510,9510,0
|
|
20250220,122400,654181990,9510,9510,9510,9510,0
|
|
20250220,122300,654181990,9510,9510,9510,9510,1
|
|
20250220,122200,654172480,9510,9510,9510,9510,1
|
|
20250220,122100,654162970,9510,9510,9510,9510,0
|
|
20250220,122000,654162970,9510,9500,9510,9500,92
|
|
20250220,121900,653288800,9500,9500,9500,9430,238
|
|
20250220,121800,651028110,9500,9420,9500,9420,2699
|
|
20250220,121700,625566650,9410,9400,9410,9400,146
|
|
20250220,121600,624194220,9400,9400,9400,9400,0
|
|
20250220,121500,624194220,9400,9400,9400,9400,58
|
|
20250220,121400,623649020,9380,9390,9400,9380,376
|
|
20250220,121300,620118520,9390,9390,9390,9390,0
|
|
20250220,121200,620118520,9390,9390,9390,9390,40
|
|
20250220,121100,619742920,9380,9380,9380,9380,0
|
|
20250220,121000,619742920,9380,9380,9380,9380,0
|
|
20250220,120900,619742920,9380,9380,9380,9380,0
|
|
20250220,120800,619742920,9380,9390,9390,9380,60
|
|
20250220,120700,619180100,9400,9400,9400,9400,0
|
|
20250220,120600,619180100,9400,9400,9400,9400,0
|
|
20250220,120500,619180100,9400,9400,9400,9400,0
|
|
20250220,120400,619180100,9400,9400,9400,9400,0
|
|
20250220,120300,619180100,9400,9400,9400,9400,0
|
|
20250220,120200,619180100,9400,9400,9400,9400,0
|
|
20250220,120100,619180100,9400,9400,9400,9400,0
|
|
20250220,120000,619180100,9400,9380,9400,9380,135
|
|
20250220,115900,617911800,9380,9380,9380,9380,0
|
|
20250220,115800,617911800,9380,9400,9400,9380,55
|
|
20250220,115700,617395720,9400,9400,9400,9400,1
|
|
20250220,115600,617386320,9390,9390,9390,9390,0
|
|
20250220,115500,617386320,9390,9390,9390,9390,12
|
|
20250220,115400,617273640,9370,9370,9370,9370,30
|
|
20250220,115300,616992540,9370,9370,9370,9370,178
|
|
20250220,115200,615324680,9390,9390,9390,9370,171
|
|
20250220,115100,613719250,9390,9380,9390,9380,37
|
|
20250220,115000,613372180,9370,9370,9370,9370,60
|
|
20250220,114900,612809980,9390,9390,9390,9390,1
|
|
20250220,114800,612800590,9370,9370,9370,9370,0
|
|
20250220,114700,612800590,9370,9370,9370,9370,0
|
|
20250220,114600,612800590,9370,9370,9370,9370,20
|
|
20250220,114500,612613190,9370,9370,9370,9370,58
|
|
20250220,114400,612069730,9370,9370,9370,9370,10
|
|
20250220,114300,611976030,9390,9390,9390,9390,1
|
|
20250220,114200,611966640,9400,9400,9400,9400,0
|
|
20250220,114100,611966640,9400,9400,9400,9400,2
|
|
20250220,114000,611947840,9370,9380,9380,9370,128
|
|
20250220,113900,610747250,9400,9400,9400,9400,1
|
|
20250220,113800,610737850,9410,9410,9410,9410,0
|
|
20250220,113700,610737850,9410,9410,9410,9410,0
|
|
20250220,113600,610737850,9410,9410,9410,9410,0
|
|
20250220,113500,610737850,9410,9410,9410,9410,0
|
|
20250220,113400,610737850,9410,9410,9410,9410,0
|
|
20250220,113300,610737850,9410,9410,9410,9410,0
|
|
20250220,113200,610737850,9410,9410,9410,9410,0
|
|
20250220,113100,610737850,9410,9410,9410,9410,0
|
|
20250220,113000,610737850,9410,9410,9410,9410,0
|
|
20250220,112900,610737850,9410,9410,9410,9410,0
|
|
20250220,112800,610737850,9410,9370,9410,9370,212
|
|
20250220,112700,608751330,9410,9410,9410,9410,0
|
|
20250220,112600,608751330,9410,9410,9410,9410,0
|
|
20250220,112500,608751330,9410,9400,9410,9400,4
|
|
20250220,112400,608713720,9380,9380,9380,9380,49
|
|
20250220,112300,608254100,9380,9400,9400,9380,5
|
|
20250220,112200,608207150,9410,9410,9410,9410,0
|
|
20250220,112100,608207150,9410,9410,9410,9410,0
|
|
20250220,112000,608207150,9410,9410,9410,9410,0
|
|
20250220,111900,608207150,9410,9410,9410,9410,1
|
|
20250220,111800,608197740,9380,9380,9380,9380,0
|
|
20250220,111700,608197740,9380,9400,9400,9380,3
|
|
20250220,111600,608169570,9410,9410,9410,9410,0
|
|
20250220,111500,608169570,9410,9410,9410,9410,0
|
|
20250220,111400,608169570,9410,9410,9410,9410,300
|
|
20250220,111300,605346570,9410,9410,9410,9410,0
|
|
20250220,111200,605346570,9410,9410,9410,9410,0
|
|
20250220,111100,605346570,9410,9410,9410,9410,0
|
|
20250220,111000,605346570,9410,9410,9410,9410,1
|
|
20250220,110900,605337160,9360,9360,9360,9360,115
|
|
20250220,110800,604260760,9360,9360,9360,9360,120
|
|
20250220,110700,603137560,9420,9420,9420,9420,20
|
|
20250220,110600,602949160,9360,9360,9360,9360,0
|
|
20250220,110500,602949160,9360,9420,9420,9360,6
|
|
20250220,110400,602892940,9400,9400,9400,9400,100
|
|
20250220,110300,601952940,9350,9370,9370,9350,538
|
|
20250220,110200,596920270,9420,9420,9420,9420,2
|
|
20250220,110100,596901430,9360,9360,9360,9360,140
|
|
20250220,110000,595591030,9420,9410,9420,9410,1000
|
|
20250220,105900,586171110,9410,9410,9410,9410,540
|
|
20250220,105800,581089710,9360,9410,9410,9360,130
|
|
20250220,105700,579868910,9360,9360,9360,9360,95
|
|
20250220,105600,578979710,9370,9370,9370,9370,391
|
|
20250220,105500,575316040,9370,9370,9370,9370,126
|
|
20250220,105400,574135420,9370,9370,9370,9370,108
|
|
20250220,105300,573123460,9370,9370,9370,9370,1
|
|
20250220,105200,573114090,9370,9370,9370,9370,1
|
|
20250220,105100,573104720,9360,9360,9360,9360,4
|
|
20250220,105000,573067280,9360,9370,9370,9360,83
|
|
20250220,104900,572289580,9360,9360,9360,9360,1
|
|
20250220,104800,572280220,9350,9350,9350,9350,0
|
|
20250220,104700,572280220,9350,9370,9370,9350,400
|
|
20250220,104600,568534830,9370,9370,9370,9370,146
|
|
20250220,104500,567166810,9380,9390,9390,9380,154
|
|
20250220,104400,565721750,9390,9390,9390,9390,0
|
|
20250220,104300,565721750,9390,9390,9390,9390,336
|
|
20250220,104200,562566710,9430,9430,9430,9430,1
|
|
20250220,104100,562557280,9400,9400,9430,9400,703
|
|
20250220,104000,555949020,9430,9430,9430,9430,0
|
|
20250220,103900,555949020,9430,9400,9430,9400,6
|
|
20250220,103800,555892590,9400,9400,9400,9400,1
|
|
20250220,103700,555883190,9390,9390,9390,9390,10
|
|
20250220,103600,555789290,9400,9410,9410,9400,111
|
|
20250220,103500,554745380,9430,9430,9430,9430,50
|
|
20250220,103400,554273880,9420,9420,9420,9420,233
|
|
20250220,103300,552079020,9420,9420,9420,9420,159
|
|
20250220,103200,550581240,9410,9410,9410,9410,0
|
|
20250220,103100,550581240,9410,9410,9410,9410,3
|
|
20250220,103000,550553010,9370,9370,9370,9370,32
|
|
20250220,102900,550253170,9370,9380,9380,9370,434
|
|
20250220,102800,546183520,9440,9440,9440,9440,201
|
|
20250220,102700,544286080,9380,9380,9380,9380,210
|
|
20250220,102600,542316280,9450,9410,9450,9400,1686
|
|
20250220,102500,526451510,9450,9460,9460,9420,1716
|
|
20250220,102400,510251760,9460,9510,9520,9460,400
|
|
20250220,102300,506454820,9520,9460,9520,9460,104
|
|
20250220,102200,505465510,9480,9540,9540,9480,1034
|
|
20250220,102100,495653110,9500,9500,9500,9500,36
|
|
20250220,102000,495311110,9490,9460,9490,9460,34
|
|
20250220,101900,494989260,9460,9460,9460,9460,1000
|
|
20250220,101800,485529260,9460,9460,9460,9460,530
|
|
20250220,101700,480515460,9490,9490,9490,9490,127
|
|
20250220,101600,479310230,9490,9460,9490,9460,4
|
|
20250220,101500,479272360,9500,9500,9500,9450,509
|
|
20250220,101400,474459120,9500,9530,9530,9500,1606
|
|
20250220,101300,459183960,9530,9520,9530,9520,323
|
|
20250220,101200,456105900,9520,9520,9520,9500,302
|
|
20250220,101100,453236830,9530,9500,9530,9500,615
|
|
20250220,101000,447386200,9500,9500,9500,9500,1
|
|
20250220,100900,447376700,9470,9450,9500,9450,274
|
|
20250220,100800,444785350,9450,9450,9450,9450,628
|
|
20250220,100700,438850750,9500,9450,9510,9450,42
|
|
20250220,100600,438452840,9510,9510,9520,9510,138
|
|
20250220,100500,437139680,9520,9500,9520,9500,110
|
|
20250220,100400,436094480,9500,9500,9500,9500,10
|
|
20250220,100300,435999480,9520,9550,9560,9520,1604
|
|
20250220,100200,420691610,9550,9540,9550,9530,179
|
|
20250220,100100,418984190,9520,9500,9520,9500,2147
|
|
20250220,100000,398561700,9500,9440,9500,9440,1122
|
|
20250220,095900,387944530,9440,9440,9440,9440,73
|
|
20250220,095800,387255410,9430,9430,9430,9430,2
|
|
20250220,095700,387236550,9440,9450,9450,9440,110
|
|
20250220,095600,386198140,9440,9440,9440,9440,206
|
|
20250220,095500,384253500,9400,9400,9440,9400,313
|
|
20250220,095400,381305420,9430,9430,9430,9430,87
|
|
20250220,095300,380485010,9430,9430,9430,9430,106
|
|
20250220,095200,379485430,9430,9400,9430,9380,111
|
|
20250220,095100,378444000,9430,9420,9430,9420,4
|
|
20250220,095000,378406310,9370,9370,9370,9370,25
|
|
20250220,094900,378172060,9430,9420,9430,9420,464
|
|
20250220,094800,373797980,9420,9420,9420,9420,122
|
|
20250220,094700,372648740,9410,9390,9410,9390,835
|
|
20250220,094600,364805310,9390,9390,9390,9390,10
|
|
20250220,094500,364711410,9350,9380,9380,9340,794
|
|
20250220,094400,357293350,9350,9360,9360,9350,275
|
|
20250220,094300,354720280,9360,9400,9400,9360,553
|
|
20250220,094200,349530110,9400,9430,9430,9400,251
|
|
20250220,094100,347165210,9450,9460,9460,9450,1631
|
|
20250220,094000,331751160,9460,9520,9520,9460,605
|
|
20250220,093900,326027560,9520,9520,9520,9520,309
|
|
20250220,093800,323085880,9520,9520,9520,9520,0
|
|
20250220,093700,323085880,9520,9400,9520,9360,1585
|
|
20250220,093600,308156240,9340,9360,9410,9340,1681
|
|
20250220,093500,292348550,9360,9420,9430,9360,363
|
|
20250220,093400,288927630,9420,9340,9420,9330,335
|
|
20250220,093300,285782260,9330,9310,9330,9310,296
|
|
20250220,093200,283023360,9290,9290,9290,9290,50
|
|
20250220,093100,282558860,9280,9290,9290,9280,751
|
|
20250220,093000,275589130,9280,9290,9360,9280,1075
|
|
20250220,092900,265605930,9320,9310,9320,9310,2386
|
|
20250220,092800,243379550,9300,9300,9320,9270,389
|
|
20250220,092700,239762410,9300,9300,9300,9300,325
|
|
20250220,092600,236739910,9300,9330,9330,9300,1730
|
|
20250220,092500,220646630,9350,9400,9430,9350,972
|
|
20250220,092400,211533940,9400,9430,9440,9400,642
|
|
20250220,092300,205494120,9430,9440,9500,9430,1323
|
|
20250220,092200,193006640,9490,9510,9510,9440,649
|
|
20250220,092100,186868410,9510,9490,9510,9490,202
|
|
20250220,092000,184950400,9500,9500,9500,9500,220
|
|
20250220,091900,182860400,9500,9450,9500,9450,17
|
|
20250220,091800,182699200,9500,9480,9500,9460,166
|
|
20250220,091700,181124420,9480,9480,9480,9480,5
|
|
20250220,091600,181077020,9500,9490,9500,9480,27
|
|
20250220,091500,180820850,9480,9480,9480,9480,0
|
|
20250220,091400,180820850,9480,9500,9530,9480,1030
|
|
20250220,091300,171039560,9500,9500,9500,9500,120
|
|
20250220,091200,169899560,9490,9550,9550,9490,630
|
|
20250220,091100,163883360,9550,9500,9550,9490,1113
|
|
20250220,091000,153307290,9510,9510,9550,9510,644
|
|
20250220,090900,147177540,9510,9530,9530,9500,877
|
|
20250220,090800,138837630,9540,9570,9570,9540,111
|
|
20250220,090700,137777590,9600,9590,9600,9540,833
|
|
20250220,090600,129812850,9580,9580,9620,9560,602
|
|
20250220,090500,124032900,9580,9580,9620,9560,940
|
|
20250220,090400,115019700,9580,9620,9620,9580,1025
|
|
20250220,090300,105191460,9580,9580,9620,9570,900
|
|
20250220,090200,96557530,9580,9650,9650,9580,1303
|
|
20250220,090100,84052260,9590,9650,9740,9550,4625
|
|
20250220,090000,39361230,9550,9390,9690,9390,4140
|