650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,194700,3038569320,9010,9010,9010,9010,5360
|
|
20250210,194600,3038569320,9010,9010,9010,9010,0
|
|
20250210,194500,3038569320,9010,9010,9010,9010,0
|
|
20250210,194400,3038569320,9010,9010,9010,9010,0
|
|
20250210,194300,3038569320,9010,9010,9010,9010,0
|
|
20250210,194200,3038569320,9010,9010,9010,9010,0
|
|
20250210,194100,3038569320,9010,9010,9010,9010,0
|
|
20250210,194000,3038569320,9010,9010,9010,9010,0
|
|
20250210,193900,3038569320,9010,9010,9010,9010,0
|
|
20250210,193800,3038569320,9010,9010,9010,9010,0
|
|
20250210,193700,3038569320,9010,9010,9010,9010,0
|
|
20250210,193600,3038569320,9010,9010,9010,9010,0
|
|
20250210,193500,3038569320,9010,9010,9010,9010,0
|
|
20250210,193400,3038569320,9010,9010,9010,9010,0
|
|
20250210,193300,3038569320,9010,9010,9010,9010,0
|
|
20250210,193200,3038569320,9010,9010,9010,9010,0
|
|
20250210,193100,3038569320,9010,9010,9010,9010,0
|
|
20250210,193000,3038569320,9010,9010,9010,9010,0
|
|
20250210,192900,3038569320,9010,9010,9010,9010,0
|
|
20250210,192800,3038569320,9010,9010,9010,9010,0
|
|
20250210,192700,3038569320,9010,9010,9010,9010,0
|
|
20250210,192600,3038569320,9010,9010,9010,9010,0
|
|
20250210,192500,3038569320,9010,9010,9010,9010,0
|
|
20250210,192400,3038569320,9010,9010,9010,9010,0
|
|
20250210,192300,3038569320,9010,9010,9010,9010,0
|
|
20250210,192200,3038569320,9010,9010,9010,9010,0
|
|
20250210,192100,3038569320,9010,9010,9010,9010,0
|
|
20250210,192000,3038569320,9010,9010,9010,9010,0
|
|
20250210,191900,3038569320,9010,9010,9010,9010,0
|
|
20250210,191800,3038569320,9010,9010,9010,9010,0
|
|
20250210,191700,3038569320,9010,9010,9010,9010,5360
|
|
20250210,191600,3038569320,9010,9010,9010,9010,0
|
|
20250210,191500,3038569320,9010,9010,9010,9010,0
|
|
20250210,191400,3038569320,9010,9010,9010,9010,0
|
|
20250210,191300,3038569320,9010,9010,9010,9010,0
|
|
20250210,191200,3038569320,9010,9010,9010,9010,0
|
|
20250210,191100,3038569320,9010,9010,9010,9010,0
|
|
20250210,191000,3038569320,9010,9010,9010,9010,0
|
|
20250210,190900,3038569320,9010,9010,9010,9010,0
|
|
20250210,190800,3038569320,9010,9010,9010,9010,0
|
|
20250210,190700,3038569320,9010,9010,9010,9010,0
|
|
20250210,190600,3038569320,9010,9010,9010,9010,0
|
|
20250210,190500,3038569320,9010,9010,9010,9010,0
|
|
20250210,190400,3038569320,9010,9010,9010,9010,0
|
|
20250210,190300,3038569320,9010,9010,9010,9010,0
|
|
20250210,190200,3038569320,9010,9010,9010,9010,0
|
|
20250210,190100,3038569320,9010,9010,9010,9010,0
|
|
20250210,190000,3038569320,9010,9010,9010,9010,0
|
|
20250210,185900,3038569320,9010,9010,9010,9010,0
|
|
20250210,185800,3038569320,9010,9010,9010,9010,0
|
|
20250210,185700,3038569320,9010,9010,9010,9010,0
|
|
20250210,185600,3038569320,9010,9010,9010,9010,0
|
|
20250210,185500,3038569320,9010,9010,9010,9010,0
|
|
20250210,185400,3038569320,9010,9010,9010,9010,0
|
|
20250210,185300,3038569320,9010,9010,9010,9010,0
|
|
20250210,185200,3038569320,9010,9010,9010,9010,0
|
|
20250210,185100,3038569320,9010,9010,9010,9010,0
|
|
20250210,185000,3038569320,9010,9010,9010,9010,0
|
|
20250210,184900,3038569320,9010,9010,9010,9010,0
|
|
20250210,184800,3038569320,9010,9010,9010,9010,0
|
|
20250210,184700,3038569320,9010,9010,9010,9010,5360
|
|
20250210,184600,3038569320,9010,9010,9010,9010,0
|
|
20250210,184500,3038569320,9010,9010,9010,9010,0
|
|
20250210,184400,3038569320,9010,9010,9010,9010,0
|
|
20250210,184300,3038569320,9010,9010,9010,9010,0
|
|
20250210,184200,3038569320,9010,9010,9010,9010,0
|
|
20250210,184100,3038569320,9010,9010,9010,9010,0
|
|
20250210,184000,3038569320,9010,9010,9010,9010,0
|
|
20250210,183900,3038569320,9010,9010,9010,9010,0
|
|
20250210,183800,3038569320,9010,9010,9010,9010,0
|
|
20250210,183700,3038569320,9010,9010,9010,9010,0
|
|
20250210,183600,3038569320,9010,9010,9010,9010,0
|
|
20250210,183500,3038569320,9010,9010,9010,9010,0
|
|
20250210,183400,3038569320,9010,9010,9010,9010,0
|
|
20250210,183300,3038569320,9010,9010,9010,9010,0
|
|
20250210,183200,3038569320,9010,9010,9010,9010,0
|
|
20250210,183100,3038569320,9010,9010,9010,9010,0
|
|
20250210,183000,3038569320,9010,9010,9010,9010,0
|
|
20250210,182900,3038569320,9010,9010,9010,9010,0
|
|
20250210,182800,3038569320,9010,9010,9010,9010,0
|
|
20250210,182700,3038569320,9010,9010,9010,9010,0
|
|
20250210,182600,3038569320,9010,9010,9010,9010,0
|
|
20250210,182500,3038569320,9010,9010,9010,9010,0
|
|
20250210,182400,3038569320,9010,9010,9010,9010,0
|
|
20250210,182300,3038569320,9010,9010,9010,9010,0
|
|
20250210,182200,3038569320,9010,9010,9010,9010,0
|
|
20250210,182100,3038569320,9010,9010,9010,9010,0
|
|
20250210,182000,3038569320,9010,9010,9010,9010,0
|
|
20250210,181900,3038569320,9010,9010,9010,9010,0
|
|
20250210,181800,3038569320,9010,9010,9010,9010,0
|
|
20250210,181700,3038569320,9010,9010,9010,9010,5360
|
|
20250210,181600,3038569320,9010,9010,9010,9010,0
|
|
20250210,181500,3038569320,9010,9010,9010,9010,0
|
|
20250210,181400,3038569320,9010,9010,9010,9010,0
|
|
20250210,181300,3038569320,9010,9010,9010,9010,0
|
|
20250210,181200,3038569320,9010,9010,9010,9010,0
|
|
20250210,181100,3038569320,9010,9010,9010,9010,0
|
|
20250210,181000,3038569320,9010,9010,9010,9010,0
|
|
20250210,180900,3038569320,9010,9010,9010,9010,0
|
|
20250210,180800,3038569320,9010,9010,9010,9010,0
|
|
20250210,180700,3038569320,9010,9010,9010,9010,0
|
|
20250210,180600,3038569320,9010,9010,9010,9010,0
|
|
20250210,180500,3038569320,9010,9010,9010,9010,0
|
|
20250210,180400,3038569320,9010,9010,9010,9010,0
|
|
20250210,180300,3038569320,9010,9010,9010,9010,0
|
|
20250210,180200,3038569320,9010,9010,9010,9010,0
|
|
20250210,180100,3038569320,9010,9010,9010,9010,0
|
|
20250210,180000,3038569320,9010,9010,9010,9010,0
|
|
20250210,175900,3038569320,9010,9010,9010,9010,0
|
|
20250210,175800,3038569320,9010,9010,9010,9010,0
|
|
20250210,175700,3038569320,9010,9010,9010,9010,0
|
|
20250210,175600,3038569320,9010,9010,9010,9010,0
|
|
20250210,175500,3038569320,9010,9010,9010,9010,0
|
|
20250210,175400,3038569320,9010,9010,9010,9010,0
|
|
20250210,175300,3038569320,9010,9010,9010,9010,0
|
|
20250210,175200,3038569320,9010,9010,9010,9010,0
|
|
20250210,175100,3038569320,9010,9010,9010,9010,0
|
|
20250210,175000,3038569320,9010,9010,9010,9010,0
|
|
20250210,174900,3038569320,9010,9010,9010,9010,0
|
|
20250210,174800,3038569320,9010,9010,9010,9010,0
|
|
20250210,174700,3038569320,9010,9010,9010,9010,5360
|
|
20250210,174600,3038569320,9010,9010,9010,9010,0
|
|
20250210,174500,3038569320,9010,9010,9010,9010,0
|
|
20250210,174400,3038569320,9010,9010,9010,9010,0
|
|
20250210,174300,3038569320,9010,9010,9010,9010,0
|
|
20250210,174200,3038569320,9010,9010,9010,9010,0
|
|
20250210,174100,3038569320,9010,9010,9010,9010,0
|
|
20250210,174000,3038569320,9010,9010,9010,9010,0
|
|
20250210,173900,3038569320,9010,9010,9010,9010,0
|
|
20250210,173800,3038569320,9010,9010,9010,9010,0
|
|
20250210,173700,3038569320,9010,9010,9010,9010,0
|
|
20250210,173600,3038569320,9010,9010,9010,9010,0
|
|
20250210,173500,3038569320,9010,9010,9010,9010,0
|
|
20250210,173400,3038569320,9010,9010,9010,9010,0
|
|
20250210,173300,3038569320,9010,9010,9010,9010,0
|
|
20250210,173200,3038569320,9010,9010,9010,9010,0
|
|
20250210,173100,3038569320,9010,9010,9010,9010,0
|
|
20250210,173000,3038569320,9010,9010,9010,9010,0
|
|
20250210,172900,3038569320,9010,9010,9010,9010,0
|
|
20250210,172800,3038569320,9010,9010,9010,9010,0
|
|
20250210,172700,3038569320,9010,9010,9010,9010,0
|
|
20250210,172600,3038569320,9010,9010,9010,9010,0
|
|
20250210,172500,3038569320,9010,9010,9010,9010,0
|
|
20250210,172400,3038569320,9010,9010,9010,9010,0
|
|
20250210,172300,3038569320,9010,9010,9010,9010,0
|
|
20250210,172200,3038569320,9010,9010,9010,9010,0
|
|
20250210,172100,3038569320,9010,9010,9010,9010,0
|
|
20250210,172000,3038569320,9010,9010,9010,9010,0
|
|
20250210,171900,3038569320,9010,9010,9010,9010,0
|
|
20250210,171800,3038569320,9010,9010,9010,9010,0
|
|
20250210,171700,3038569320,9010,9010,9010,9010,5360
|
|
20250210,171600,3038569320,9010,9010,9010,9010,0
|
|
20250210,171500,3038569320,9010,9010,9010,9010,0
|
|
20250210,171400,3038569320,9010,9010,9010,9010,0
|
|
20250210,171300,3038569320,9010,9010,9010,9010,0
|
|
20250210,171200,3038569320,9010,9010,9010,9010,0
|
|
20250210,171100,3038569320,9010,9010,9010,9010,0
|
|
20250210,171000,3038569320,9010,9010,9010,9010,0
|
|
20250210,170900,3038569320,9010,9010,9010,9010,0
|
|
20250210,170800,3038569320,9010,9010,9010,9010,0
|
|
20250210,170700,3038569320,9010,9010,9010,9010,0
|
|
20250210,170600,3038569320,9010,9010,9010,9010,0
|
|
20250210,170500,3038569320,9010,9010,9010,9010,0
|
|
20250210,170400,3038569320,9010,9010,9010,9010,0
|
|
20250210,170300,3038569320,9010,9010,9010,9010,0
|
|
20250210,170200,3038569320,9010,9010,9010,9010,0
|
|
20250210,170100,3038569320,9010,9010,9010,9010,0
|
|
20250210,170000,3038569320,9010,9010,9010,9010,0
|
|
20250210,165900,3038569320,9010,9010,9010,9010,0
|
|
20250210,165800,3038569320,9010,9010,9010,9010,0
|
|
20250210,165700,3038569320,9010,9010,9010,9010,0
|
|
20250210,165600,3038569320,9010,9010,9010,9010,0
|
|
20250210,165500,3038569320,9010,9010,9010,9010,0
|
|
20250210,165400,3038569320,9010,9010,9010,9010,0
|
|
20250210,165300,3038569320,9010,9010,9010,9010,0
|
|
20250210,165200,3038569320,9010,9010,9010,9010,0
|
|
20250210,165100,3038569320,9010,9010,9010,9010,0
|
|
20250210,165000,3038569320,9010,9010,9010,9010,0
|
|
20250210,164900,3038569320,9010,9010,9010,9010,0
|
|
20250210,164800,3038569320,9010,9010,9010,9010,0
|
|
20250210,164700,3038569320,9010,9010,9010,9010,5360
|
|
20250210,164600,3038569320,9010,9010,9010,9010,0
|
|
20250210,164500,3038569320,9010,9010,9010,9010,0
|
|
20250210,164400,3038569320,9010,9010,9010,9010,0
|
|
20250210,164300,3038569320,9010,9010,9010,9010,0
|
|
20250210,164200,3038569320,9010,9010,9010,9010,0
|
|
20250210,164100,3038569320,9010,9010,9010,9010,0
|
|
20250210,164000,3038569320,9010,9010,9010,9010,0
|
|
20250210,163900,3038569320,9010,9010,9010,9010,0
|
|
20250210,163800,3038569320,9010,9010,9010,9010,0
|
|
20250210,163700,3038569320,9010,9010,9010,9010,0
|
|
20250210,163600,3038569320,9010,9010,9010,9010,0
|
|
20250210,163500,3038569320,9010,9010,9010,9010,0
|
|
20250210,163400,3038569320,9010,9010,9010,9010,0
|
|
20250210,163300,3038569320,9010,9010,9010,9010,0
|
|
20250210,163200,3038569320,9010,9010,9010,9010,0
|
|
20250210,163100,3038569320,9010,9010,9010,9010,0
|
|
20250210,163000,3038569320,9010,9010,9010,9010,0
|
|
20250210,162900,3038569320,9010,9010,9010,9010,0
|
|
20250210,162800,3038569320,9010,9010,9010,9010,0
|
|
20250210,162700,3038569320,9010,9010,9010,9010,0
|
|
20250210,162600,3038569320,9010,9010,9010,9010,0
|
|
20250210,162500,3038569320,9010,9010,9010,9010,0
|
|
20250210,162400,3038569320,9010,9010,9010,9010,0
|
|
20250210,162300,3038569320,9010,9010,9010,9010,0
|
|
20250210,162200,3038569320,9010,9010,9010,9010,0
|
|
20250210,162100,3038569320,9010,9010,9010,9010,0
|
|
20250210,162000,3038569320,9010,9010,9010,9010,0
|
|
20250210,161900,3038569320,9010,9010,9010,9010,0
|
|
20250210,161800,3038569320,9010,9010,9010,9010,0
|
|
20250210,161700,3038569320,9010,9010,9010,9010,5360
|
|
20250210,161600,3038569320,9010,9010,9010,9010,0
|
|
20250210,161500,3038569320,9010,9010,9010,9010,0
|
|
20250210,161400,3038569320,9010,9010,9010,9010,0
|
|
20250210,161300,3038569320,9010,9010,9010,9010,0
|
|
20250210,161200,3038569320,9010,9010,9010,9010,0
|
|
20250210,161100,3038569320,9010,9010,9010,9010,0
|
|
20250210,161000,3038569320,9010,9010,9010,9010,0
|
|
20250210,160900,3038569320,9010,9010,9010,9010,0
|
|
20250210,160800,3038569320,9010,9010,9010,9010,0
|
|
20250210,160700,3038569320,9010,9010,9010,9010,0
|
|
20250210,160600,3038569320,9010,9010,9010,9010,0
|
|
20250210,160500,3038569320,9010,9010,9010,9010,0
|
|
20250210,160400,3038569320,9010,9010,9010,9010,0
|
|
20250210,160300,3038569320,9010,9010,9010,9010,0
|
|
20250210,160200,3038569320,9010,9010,9010,9010,0
|
|
20250210,160100,3038569320,9010,9010,9010,9010,0
|
|
20250210,160000,3038569320,9010,9010,9010,9010,0
|
|
20250210,155900,3038569320,9010,9010,9010,9010,0
|
|
20250210,155800,3038569320,9010,9010,9010,9010,0
|
|
20250210,155700,3038569320,9010,9010,9010,9010,0
|
|
20250210,155600,3038569320,9010,9010,9010,9010,0
|
|
20250210,155500,3038569320,9010,9010,9010,9010,0
|
|
20250210,155400,3038569320,9010,9010,9010,9010,0
|
|
20250210,155300,3038569320,9010,9010,9010,9010,0
|
|
20250210,155200,3038569320,9010,9010,9010,9010,0
|
|
20250210,155100,3038569320,9010,9010,9010,9010,0
|
|
20250210,155000,3038569320,9010,9010,9010,9010,0
|
|
20250210,154900,3038569320,9010,9010,9010,9010,0
|
|
20250210,154800,3038569320,9010,9010,9010,9010,0
|
|
20250210,154700,3038569320,9010,9010,9010,9010,5360
|
|
20250210,154600,3038569320,9010,9010,9010,9010,0
|
|
20250210,154500,3038569320,9010,9010,9010,9010,0
|
|
20250210,154400,3038569320,9010,9010,9010,9010,0
|
|
20250210,154300,3038569320,9010,9010,9010,9010,0
|
|
20250210,154200,3038569320,9010,9010,9010,9010,0
|
|
20250210,154100,3038569320,9010,9010,9010,9010,0
|
|
20250210,154000,3038569320,9010,9010,9010,9010,0
|
|
20250210,153900,3038569320,9010,9010,9010,9010,0
|
|
20250210,153800,3038569320,9010,9010,9010,9010,0
|
|
20250210,153700,3038569320,9010,9010,9010,9010,0
|
|
20250210,153600,3038569320,9010,9010,9010,9010,0
|
|
20250210,153500,3038569320,9010,9010,9010,9010,0
|
|
20250210,153400,3038569320,9010,9010,9010,9010,0
|
|
20250210,153300,3038569320,9010,9010,9010,9010,0
|
|
20250210,153200,3038569320,9010,9010,9010,9010,0
|
|
20250210,153100,3038569320,9010,9010,9010,9010,0
|
|
20250210,153000,3038569320,9010,9010,9010,9010,5360
|
|
20250210,152900,2990275720,9000,9000,9000,9000,0
|
|
20250210,152800,2990275720,9000,9000,9000,9000,0
|
|
20250210,152700,2990275720,9000,9000,9000,9000,0
|
|
20250210,152600,2990275720,9000,9000,9000,9000,0
|
|
20250210,152500,2990275720,9000,9000,9000,9000,0
|
|
20250210,152400,2990275720,9000,9000,9000,9000,0
|
|
20250210,152300,2990275720,9000,9000,9000,9000,0
|
|
20250210,152200,2990275720,9000,9000,9000,9000,0
|
|
20250210,152100,2990275720,9000,9000,9000,9000,0
|
|
20250210,152000,2990275720,9000,9000,9000,9000,0
|
|
20250210,151900,2990275720,9000,8910,9000,8910,4935
|
|
20250210,151800,2946192540,8920,9000,9000,8920,3685
|
|
20250210,151700,2913273920,8960,8990,8990,8950,1862
|
|
20250210,151600,2896578640,9010,8950,9020,8940,1129
|
|
20250210,151500,2886443750,8950,9050,9050,8950,2594
|
|
20250210,151400,2863184690,9000,9050,9050,9000,993
|
|
20250210,151300,2854234870,8960,9000,9090,8960,1425
|
|
20250210,151200,2841391450,9050,9030,9050,8940,10160
|
|
20250210,151100,2750118070,9040,8970,9040,8970,629
|
|
20250210,151000,2744453940,8970,8930,8970,8930,657
|
|
20250210,150900,2738581330,8930,8940,8980,8920,178
|
|
20250210,150800,2736987930,8930,8950,8950,8920,1264
|
|
20250210,150700,2725697640,8950,8960,8970,8940,432
|
|
20250210,150600,2721830300,8990,8970,8990,8940,1585
|
|
20250210,150500,2707646190,8980,9010,9010,8980,989
|
|
20250210,150400,2698759650,9010,9010,9050,9010,284
|
|
20250210,150300,2696200730,9010,9070,9070,9010,2833
|
|
20250210,150200,2670559940,9080,9150,9170,9080,1205
|
|
20250210,150100,2659580500,9150,9100,9150,9090,1410
|
|
20250210,150000,2646709660,9060,9040,9100,9010,1512
|
|
20250210,145900,2632991960,9010,8990,9030,8960,5096
|
|
20250210,145800,2587220310,9000,9060,9060,9000,837
|
|
20250210,145700,2579684670,9060,9020,9080,9000,4628
|
|
20250210,145600,2537986970,9090,9060,9090,9010,415
|
|
20250210,145500,2534220220,9060,9080,9080,9000,1922
|
|
20250210,145400,2516884580,9090,9120,9120,9090,809
|
|
20250210,145300,2509515350,9120,9200,9200,9110,1795
|
|
20250210,145200,2493091550,9180,9160,9200,9150,687
|
|
20250210,145100,2486796550,9160,9210,9210,9160,1145
|
|
20250210,145000,2476264110,9250,9240,9250,9210,155
|
|
20250210,144900,2474834750,9250,9180,9250,9170,4569
|
|
20250210,144800,2432748160,9180,9250,9260,9180,2800
|
|
20250210,144700,2406984690,9260,9190,9330,9170,7654
|
|
20250210,144600,2336168490,9190,9170,9190,9100,2549
|
|
20250210,144500,2312862940,9150,9150,9190,9140,437
|
|
20250210,144400,2308858510,9150,9190,9190,9140,385
|
|
20250210,144300,2305336520,9190,9060,9190,9020,3592
|
|
20250210,144200,2272576170,9070,9140,9140,9070,2264
|
|
20250210,144100,2251966060,9160,9240,9240,9140,1474
|
|
20250210,144000,2238446360,9250,9230,9250,9220,1405
|
|
20250210,143900,2225479690,9230,9230,9270,9230,597
|
|
20250210,143800,2219967970,9250,9130,9270,9090,2297
|
|
20250210,143700,2198977020,9130,9210,9210,9130,681
|
|
20250210,143600,2192733070,9220,9370,9380,9190,3088
|
|
20250210,143500,2164077230,9380,9310,9380,9280,5815
|
|
20250210,143400,2109700060,9300,9340,9340,9220,5126
|
|
20250210,143300,2061964540,9320,9160,9350,9130,14892
|
|
20250210,143200,1923698740,9160,9000,9270,9000,4769
|
|
20250210,143100,1879986510,9000,9090,9090,8910,7435
|
|
20250210,143000,1812904490,9110,9130,9170,9080,3311
|
|
20250210,142900,1782683740,9150,9110,9260,9100,7935
|
|
20250210,142800,1710073920,9160,9260,9330,9110,8875
|
|
20250210,142700,1628094970,9260,9220,9340,9170,20088
|
|
20250210,142600,1442671530,9190,9380,9380,9160,12687
|
|
20250210,142500,1324050400,9400,9400,9400,9400,0
|
|
20250210,142400,1324050400,9400,9250,9400,9250,28997
|
|
20250210,142300,1052933860,9270,9010,9370,9010,29084
|
|
20250210,142200,784593670,9060,9010,9080,8920,3140
|
|
20250210,142100,756320760,9010,8850,9220,8850,20108
|
|
20250210,142000,575296600,8910,8730,8940,8730,9236
|
|
20250210,141900,493208560,8700,8740,8740,8700,416
|
|
20250210,141800,489579310,8740,8750,8750,8740,45
|
|
20250210,141700,489185660,8810,8790,8840,8790,381
|
|
20250210,141600,485823250,8790,8710,8790,8710,3578
|
|
20250210,141500,454474610,8710,8720,8720,8710,108
|
|
20250210,141400,453532900,8720,8720,8720,8720,3
|
|
20250210,141300,453506740,8700,8750,8750,8660,669
|
|
20250210,141200,447700020,8750,8680,8780,8670,4816
|
|
20250210,141100,405669230,8680,8560,8840,8560,13232
|
|
20250210,141000,290246880,8560,8560,8560,8560,0
|
|
20250210,140900,290246880,8560,8560,8560,8560,1
|
|
20250210,140800,290238320,8560,8560,8560,8560,380
|
|
20250210,140700,286985520,8520,8520,8520,8520,0
|
|
20250210,140600,286985520,8520,8520,8520,8520,24
|
|
20250210,140500,286781040,8520,8520,8520,8520,100
|
|
20250210,140400,285929040,8520,8520,8520,8520,0
|
|
20250210,140300,285929040,8520,8520,8520,8520,0
|
|
20250210,140200,285929040,8520,8520,8520,8520,200
|
|
20250210,140100,284225040,8510,8520,8520,8510,310
|
|
20250210,140000,281585160,8520,8520,8520,8520,105
|
|
20250210,135900,280690560,8520,8520,8520,8520,18
|
|
20250210,135800,280537200,8520,8520,8520,8520,0
|
|
20250210,135700,280537200,8520,8520,8520,8520,400
|
|
20250210,135600,277129200,8520,8520,8520,8520,0
|
|
20250210,135500,277129200,8520,8520,8520,8520,0
|
|
20250210,135400,277129200,8520,8520,8520,8520,0
|
|
20250210,135300,277129200,8520,8520,8520,8520,0
|
|
20250210,135200,277129200,8520,8520,8520,8520,1
|
|
20250210,135100,277120680,8520,8520,8520,8520,0
|
|
20250210,135000,277120680,8520,8520,8520,8520,0
|
|
20250210,134900,277120680,8520,8520,8520,8520,0
|
|
20250210,134800,277120680,8520,8530,8530,8520,200
|
|
20250210,134700,275416620,8570,8550,8570,8520,515
|
|
20250210,134600,271023740,8570,8560,8570,8540,1068
|
|
20250210,134500,261885550,8600,8600,8600,8600,0
|
|
20250210,134400,261885550,8600,8600,8600,8600,0
|
|
20250210,134300,261885550,8600,8600,8600,8600,0
|
|
20250210,134200,261885550,8600,8600,8600,8600,250
|
|
20250210,134100,259735550,8560,8560,8560,8560,239
|
|
20250210,134000,257689710,8600,8560,8600,8560,489
|
|
20250210,133900,253503590,8600,8590,8600,8590,13
|
|
20250210,133800,253391910,8560,8560,8560,8560,0
|
|
20250210,133700,253391910,8560,8560,8560,8560,0
|
|
20250210,133600,253391910,8560,8560,8560,8560,0
|
|
20250210,133500,253391910,8560,8560,8560,8560,80
|
|
20250210,133400,252707110,8600,8600,8600,8600,250
|
|
20250210,133300,250557110,8570,8570,8570,8570,88
|
|
20250210,133200,249802950,8570,8580,8580,8570,305
|
|
20250210,133100,247188170,8600,8600,8600,8600,0
|
|
20250210,133000,247188170,8600,8590,8600,8590,2
|
|
20250210,132900,247170980,8600,8600,8600,8600,0
|
|
20250210,132800,247170980,8600,8600,8600,8600,0
|
|
20250210,132700,247170980,8600,8600,8600,8600,0
|
|
20250210,132600,247170980,8600,8600,8600,8600,0
|
|
20250210,132500,247170980,8600,8600,8600,8600,0
|
|
20250210,132400,247170980,8600,8600,8600,8600,0
|
|
20250210,132300,247170980,8600,8600,8600,8600,12
|
|
20250210,132200,247067780,8600,8600,8600,8600,13
|
|
20250210,132100,246955980,8600,8600,8600,8600,0
|
|
20250210,132000,246955980,8600,8600,8600,8600,3
|
|
20250210,131900,246930180,8580,8580,8580,8580,1
|
|
20250210,131800,246921600,8600,8600,8600,8600,0
|
|
20250210,131700,246921600,8600,8600,8600,8600,0
|
|
20250210,131600,246921600,8600,8600,8600,8600,620
|
|
20250210,131500,241589600,8610,8610,8610,8610,0
|
|
20250210,131400,241589600,8610,8610,8610,8610,0
|
|
20250210,131300,241589600,8610,8600,8610,8600,10
|
|
20250210,131200,241503560,8590,8590,8590,8580,530
|
|
20250210,131100,236952860,8610,8610,8610,8610,0
|
|
20250210,131000,236952860,8610,8610,8610,8610,0
|
|
20250210,130900,236952860,8610,8610,8610,8610,0
|
|
20250210,130800,236952860,8610,8610,8610,8610,1
|
|
20250210,130700,236944250,8610,8610,8610,8610,0
|
|
20250210,130600,236944250,8610,8610,8610,8610,0
|
|
20250210,130500,236944250,8610,8610,8610,8610,0
|
|
20250210,130400,236944250,8610,8610,8610,8610,0
|
|
20250210,130300,236944250,8610,8610,8610,8610,202
|
|
20250210,130200,235205030,8610,8610,8610,8610,0
|
|
20250210,130100,235205030,8610,8610,8610,8610,0
|
|
20250210,130000,235205030,8610,8610,8610,8610,1
|
|
20250210,125900,235196420,8610,8610,8610,8610,3
|
|
20250210,125800,235170590,8610,8610,8610,8610,0
|
|
20250210,125700,235170590,8610,8610,8610,8610,0
|
|
20250210,125600,235170590,8610,8600,8610,8600,165
|
|
20250210,125500,233749960,8600,8600,8600,8600,1
|
|
20250210,125400,233741360,8610,8610,8610,8610,0
|
|
20250210,125300,233741360,8610,8610,8610,8610,0
|
|
20250210,125200,233741360,8610,8600,8610,8600,121
|
|
20250210,125100,232700710,8600,8600,8600,8600,0
|
|
20250210,125000,232700710,8600,8600,8600,8600,6
|
|
20250210,124900,232649110,8610,8610,8610,8610,0
|
|
20250210,124800,232649110,8610,8610,8610,8610,0
|
|
20250210,124700,232649110,8610,8610,8610,8610,2
|
|
20250210,124600,232631890,8610,8610,8610,8610,0
|
|
20250210,124500,232631890,8610,8610,8610,8610,2
|
|
20250210,124400,232614670,8610,8610,8610,8610,0
|
|
20250210,124300,232614670,8610,8610,8610,8610,1
|
|
20250210,124200,232606060,8610,8610,8610,8610,1
|
|
20250210,124100,232597450,8610,8610,8610,8610,0
|
|
20250210,124000,232597450,8610,8610,8610,8610,0
|
|
20250210,123900,232597450,8610,8610,8610,8610,5
|
|
20250210,123800,232554400,8600,8600,8600,8600,0
|
|
20250210,123700,232554400,8600,8600,8600,8600,0
|
|
20250210,123600,232554400,8600,8600,8600,8600,0
|
|
20250210,123500,232554400,8600,8600,8600,8600,0
|
|
20250210,123400,232554400,8600,8580,8630,8580,209
|
|
20250210,123300,230757510,8570,8570,8570,8570,0
|
|
20250210,123200,230757510,8570,8570,8570,8570,0
|
|
20250210,123100,230757510,8570,8570,8570,8570,37
|
|
20250210,123000,230440420,8570,8570,8570,8570,220
|
|
20250210,122900,228555020,8530,8530,8530,8530,30
|
|
20250210,122800,228299120,8570,8570,8570,8570,0
|
|
20250210,122700,228299120,8570,8570,8570,8570,310
|
|
20250210,122600,225642420,8570,8570,8570,8570,79
|
|
20250210,122500,224965390,8570,8570,8570,8570,30
|
|
20250210,122400,224708290,8570,8570,8570,8570,0
|
|
20250210,122300,224708290,8570,8530,8570,8530,247
|
|
20250210,122200,222594180,8570,8570,8570,8570,0
|
|
20250210,122100,222594180,8570,8570,8570,8570,0
|
|
20250210,122000,222594180,8570,8570,8570,8570,1
|
|
20250210,121900,222585610,8570,8540,8570,8540,3
|
|
20250210,121800,222559930,8520,8530,8530,8520,117
|
|
20250210,121700,221562910,8540,8540,8540,8540,10
|
|
20250210,121600,221477510,8540,8570,8570,8530,678
|
|
20250210,121500,215687250,8580,8580,8580,8580,106
|
|
20250210,121400,214777770,8580,8580,8580,8580,0
|
|
20250210,121300,214777770,8580,8580,8580,8580,2
|
|
20250210,121200,214760610,8580,8580,8580,8580,0
|
|
20250210,121100,214760610,8580,8580,8580,8580,0
|
|
20250210,121000,214760610,8580,8580,8580,8580,0
|
|
20250210,120900,214760610,8580,8580,8580,8580,1
|
|
20250210,120800,214752030,8570,8570,8570,8570,110
|
|
20250210,120700,213809330,8570,8570,8570,8570,0
|
|
20250210,120600,213809330,8570,8570,8570,8570,0
|
|
20250210,120500,213809330,8570,8580,8580,8570,477
|
|
20250210,120400,209719260,8620,8620,8620,8620,29
|
|
20250210,120300,209469280,8620,8620,8620,8620,0
|
|
20250210,120200,209469280,8620,8620,8620,8620,1
|
|
20250210,120100,209460660,8630,8630,8630,8630,0
|
|
20250210,120000,209460660,8630,8630,8630,8630,0
|
|
20250210,115900,209460660,8630,8630,8630,8630,0
|
|
20250210,115800,209460660,8630,8620,8630,8620,57
|
|
20250210,115700,208969310,8620,8620,8620,8620,0
|
|
20250210,115600,208969310,8620,8620,8620,8620,5
|
|
20250210,115500,208926210,8630,8570,8630,8570,5
|
|
20250210,115400,208883150,8630,8630,8630,8630,2
|
|
20250210,115300,208865890,8620,8630,8630,8620,7
|
|
20250210,115200,208805510,8630,8630,8630,8630,0
|
|
20250210,115100,208805510,8630,8630,8630,8630,1
|
|
20250210,115000,208796880,8610,8610,8610,8610,80
|
|
20250210,114900,208108080,8610,8610,8610,8610,71
|
|
20250210,114800,207496770,8610,8600,8610,8600,153
|
|
20250210,114700,206180940,8590,8590,8590,8590,90
|
|
20250210,114600,205407840,8590,8590,8590,8590,0
|
|
20250210,114500,205407840,8590,8590,8590,8590,16
|
|
20250210,114400,205270400,8540,8540,8540,8540,0
|
|
20250210,114300,205270400,8540,8540,8540,8540,0
|
|
20250210,114200,205270400,8540,8540,8540,8540,100
|
|
20250210,114100,204416400,8590,8590,8590,8590,11
|
|
20250210,114000,204321910,8590,8590,8590,8590,1
|
|
20250210,113900,204313320,8540,8540,8540,8540,56
|
|
20250210,113800,203835080,8580,8580,8580,8580,366
|
|
20250210,113700,200694800,8580,8580,8580,8580,0
|
|
20250210,113600,200694800,8580,8580,8580,8580,310
|
|
20250210,113500,198035000,8580,8580,8580,8580,0
|
|
20250210,113400,198035000,8580,8580,8580,8580,0
|
|
20250210,113300,198035000,8580,8580,8580,8580,0
|
|
20250210,113200,198035000,8580,8580,8580,8580,373
|
|
20250210,113100,194834660,8580,8580,8580,8540,226
|
|
20250210,113000,192900540,8580,8580,8580,8580,1
|
|
20250210,112900,192891960,8540,8540,8540,8540,15
|
|
20250210,112800,192763860,8580,8580,8580,8580,0
|
|
20250210,112700,192763860,8580,8580,8580,8580,0
|
|
20250210,112600,192763860,8580,8580,8580,8580,0
|
|
20250210,112500,192763860,8580,8580,8580,8580,2
|
|
20250210,112400,192746700,8540,8540,8540,8540,0
|
|
20250210,112300,192746700,8540,8540,8540,8540,0
|
|
20250210,112200,192746700,8540,8580,8580,8540,310
|
|
20250210,112100,190098900,8530,8530,8530,8530,8
|
|
20250210,112000,190030660,8570,8570,8570,8570,191
|
|
20250210,111900,188393790,8570,8570,8570,8570,0
|
|
20250210,111800,188393790,8570,8570,8570,8570,0
|
|
20250210,111700,188393790,8570,8570,8570,8570,0
|
|
20250210,111600,188393790,8570,8570,8570,8570,0
|
|
20250210,111500,188393790,8570,8570,8570,8570,0
|
|
20250210,111400,188393790,8570,8570,8570,8570,10
|
|
20250210,111300,188308090,8560,8560,8560,8560,0
|
|
20250210,111200,188308090,8560,8560,8560,8560,11
|
|
20250210,111100,188213930,8560,8560,8560,8560,0
|
|
20250210,111000,188213930,8560,8560,8560,8560,50
|
|
20250210,110900,187785930,8560,8560,8560,8560,0
|
|
20250210,110800,187785930,8560,8560,8560,8560,0
|
|
20250210,110700,187785930,8560,8560,8560,8560,0
|
|
20250210,110600,187785930,8560,8560,8560,8560,0
|
|
20250210,110500,187785930,8560,8550,8560,8550,1281
|
|
20250210,110400,176828380,8550,8550,8550,8550,0
|
|
20250210,110300,176828380,8550,8550,8550,8550,0
|
|
20250210,110200,176828380,8550,8550,8550,8550,7
|
|
20250210,110100,176768530,8550,8550,8550,8490,7
|
|
20250210,110000,176708740,8550,8510,8550,8510,230
|
|
20250210,105900,174748950,8510,8510,8510,8510,1
|
|
20250210,105800,174740440,8510,8510,8510,8510,0
|
|
20250210,105700,174740440,8510,8510,8510,8510,1
|
|
20250210,105600,174731930,8480,8480,8480,8480,0
|
|
20250210,105500,174731930,8480,8480,8480,8480,0
|
|
20250210,105400,174731930,8480,8480,8480,8480,0
|
|
20250210,105300,174731930,8480,8520,8520,8480,14
|
|
20250210,105200,174613050,8520,8500,8520,8480,119
|
|
20250210,105100,173601890,8500,8500,8500,8500,50
|
|
20250210,105000,173176890,8510,8510,8510,8510,0
|
|
20250210,104900,173176890,8510,8510,8510,8510,36
|
|
20250210,104800,172870530,8520,8520,8520,8520,10
|
|
20250210,104700,172785330,8550,8550,8550,8550,2
|
|
20250210,104600,172768230,8550,8540,8550,8540,504
|
|
20250210,104500,168461830,8530,8550,8550,8530,12
|
|
20250210,104400,168359430,8550,8530,8550,8530,95
|
|
20250210,104300,167547620,8530,8530,8530,8530,0
|
|
20250210,104200,167547620,8530,8530,8530,8530,0
|
|
20250210,104100,167547620,8530,8510,8530,8510,42
|
|
20250210,104000,167189420,8500,8510,8510,8500,966
|
|
20250210,103900,158978370,8520,8520,8520,8520,1
|
|
20250210,103800,158969850,8540,8540,8540,8540,0
|
|
20250210,103700,158969850,8540,8540,8540,8540,0
|
|
20250210,103600,158969850,8540,8540,8540,8540,0
|
|
20250210,103500,158969850,8540,8540,8540,8540,500
|
|
20250210,103400,154699850,8540,8540,8540,8540,0
|
|
20250210,103300,154699850,8540,8540,8540,8540,0
|
|
20250210,103200,154699850,8540,8540,8540,8540,0
|
|
20250210,103100,154699850,8540,8520,8550,8520,22
|
|
20250210,103000,154512310,8510,8510,8510,8510,0
|
|
20250210,102900,154512310,8510,8510,8510,8510,1
|
|
20250210,102800,154503800,8500,8500,8500,8500,0
|
|
20250210,102700,154503800,8500,8510,8510,8500,81
|
|
20250210,102600,153814880,8510,8510,8510,8510,0
|
|
20250210,102500,153814880,8510,8510,8510,8510,1
|
|
20250210,102400,153806370,8520,8520,8520,8520,0
|
|
20250210,102300,153806370,8520,8520,8520,8520,0
|
|
20250210,102200,153806370,8520,8520,8520,8520,0
|
|
20250210,102100,153806370,8520,8520,8520,8500,915
|
|
20250210,102000,146012380,8520,8520,8520,8520,0
|
|
20250210,101900,146012380,8520,8520,8520,8520,0
|
|
20250210,101800,146012380,8520,8520,8520,8520,27
|
|
20250210,101700,145782340,8580,8580,8580,8580,0
|
|
20250210,101600,145782340,8580,8580,8580,8580,100
|
|
20250210,101500,144924340,8580,8580,8580,8580,0
|
|
20250210,101400,144924340,8580,8580,8580,8580,0
|
|
20250210,101300,144924340,8580,8580,8580,8580,0
|
|
20250210,101200,144924340,8580,8580,8580,8580,0
|
|
20250210,101100,144924340,8580,8580,8580,8580,1
|
|
20250210,101000,144915760,8550,8540,8550,8540,22
|
|
20250210,100900,144727870,8530,8530,8530,8530,10
|
|
20250210,100800,144642570,8530,8520,8530,8510,38
|
|
20250210,100700,144318780,8550,8550,8550,8550,0
|
|
20250210,100600,144318780,8550,8550,8550,8550,86
|
|
20250210,100500,143583480,8540,8510,8540,8510,117
|
|
20250210,100400,142585620,8510,8490,8510,8490,28
|
|
20250210,100300,142347670,8480,8480,8480,8480,0
|
|
20250210,100200,142347670,8480,8480,8480,8480,0
|
|
20250210,100100,142347670,8480,8480,8480,8480,1
|
|
20250210,100000,142339190,8460,8460,8460,8460,3
|
|
20250210,095900,142313810,8470,8480,8480,8470,136
|
|
20250210,095800,141161830,8470,8470,8470,8470,61
|
|
20250210,095700,140645160,8470,8470,8470,8470,2
|
|
20250210,095600,140628220,8490,8460,8490,8460,3
|
|
20250210,095500,140602780,8500,8460,8500,8460,6
|
|
20250210,095400,140551940,8460,8460,8460,8460,137
|
|
20250210,095300,139392920,8460,8460,8460,8460,17
|
|
20250210,095200,139249100,8460,8480,8530,8460,667
|
|
20250210,095100,133584520,8480,8480,8480,8480,1
|
|
20250210,095000,133576040,8470,8470,8470,8470,0
|
|
20250210,094900,133576040,8470,8470,8470,8470,0
|
|
20250210,094800,133576040,8470,8470,8470,8470,103
|
|
20250210,094700,132703630,8470,8470,8470,8470,8
|
|
20250210,094600,132635870,8490,8490,8490,8490,0
|
|
20250210,094500,132635870,8490,8490,8490,8490,99
|
|
20250210,094400,131795360,8480,8480,8480,8480,0
|
|
20250210,094300,131795360,8480,8470,8480,8470,149
|
|
20250210,094200,130531850,8470,8420,8470,8420,202
|
|
20250210,094100,128825010,8380,8380,8380,8380,0
|
|
20250210,094000,128825010,8380,8380,8380,8380,0
|
|
20250210,093900,128825010,8380,8380,8380,8380,0
|
|
20250210,093800,128825010,8380,8380,8380,8380,0
|
|
20250210,093700,128825010,8380,8380,8380,8380,1
|
|
20250210,093600,128816630,8410,8380,8410,8380,529
|
|
20250210,093500,124382830,8410,8410,8410,8410,28
|
|
20250210,093400,124147350,8380,8390,8390,8350,506
|
|
20250210,093300,119915950,8380,8380,8380,8380,0
|
|
20250210,093200,119915950,8380,8380,8380,8380,1
|
|
20250210,093100,119907570,8390,8390,8390,8390,0
|
|
20250210,093000,119907570,8390,8390,8390,8390,13
|
|
20250210,092900,119798500,8350,8350,8350,8350,0
|
|
20250210,092800,119798500,8350,8350,8350,8350,129
|
|
20250210,092700,118721350,8350,8350,8350,8350,1
|
|
20250210,092600,118713000,8350,8350,8350,8350,0
|
|
20250210,092500,118713000,8350,8350,8350,8350,237
|
|
20250210,092400,116734050,8350,8360,8360,8350,24
|
|
20250210,092300,116533640,8350,8400,8400,8350,321
|
|
20250210,092200,113845740,8340,8340,8340,8340,0
|
|
20250210,092100,113845740,8340,8340,8340,8340,51
|
|
20250210,092000,113420400,8340,8340,8400,8340,1757
|
|
20250210,091900,98720430,8340,8350,8380,8340,282
|
|
20250210,091800,96367740,8350,8380,8380,8350,1419
|
|
20250210,091700,84503610,8390,8400,8400,8390,224
|
|
20250210,091600,82624200,8400,8400,8400,8400,223
|
|
20250210,091500,80751000,8400,8400,8400,8400,914
|
|
20250210,091400,73073400,8400,8400,8400,8400,150
|
|
20250210,091300,71813400,8400,8410,8410,8400,318
|
|
20250210,091200,69142120,8400,8460,8490,8350,744
|
|
20250210,091100,62890720,8450,8460,8460,8440,1449
|
|
20250210,091000,50646300,8510,8460,8510,8450,1568
|
|
20250210,090900,37377400,8480,8520,8520,8480,1122
|
|
20250210,090800,27840880,8530,8520,8530,8520,159
|
|
20250210,090700,26484860,8530,8530,8530,8530,51
|
|
20250210,090600,26049830,8530,8530,8530,8530,44
|
|
20250210,090500,25674510,8590,8530,8590,8530,161
|
|
20250210,090400,24293690,8610,8610,8610,8610,0
|
|
20250210,090300,24293690,8610,8610,8610,8610,0
|
|
20250210,090200,24293690,8610,8600,8610,8600,1020
|
|
20250210,090100,15521510,8600,8530,8600,8500,372
|
|
20250210,090000,12340800,8530,8550,8550,8530,1444
|