655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,195200,105745970,10750,10750,10750,10750,77
|
|
20250210,195100,105745970,10750,10750,10750,10750,0
|
|
20250210,195000,105745970,10750,10750,10750,10750,0
|
|
20250210,194900,105745970,10750,10750,10750,10750,0
|
|
20250210,194800,105745970,10750,10750,10750,10750,0
|
|
20250210,194700,105745970,10750,10750,10750,10750,0
|
|
20250210,194600,105745970,10750,10750,10750,10750,0
|
|
20250210,194500,105745970,10750,10750,10750,10750,0
|
|
20250210,194400,105745970,10750,10750,10750,10750,0
|
|
20250210,194300,105745970,10750,10750,10750,10750,0
|
|
20250210,194200,105745970,10750,10750,10750,10750,0
|
|
20250210,194100,105745970,10750,10750,10750,10750,0
|
|
20250210,194000,105745970,10750,10750,10750,10750,0
|
|
20250210,193900,105745970,10750,10750,10750,10750,0
|
|
20250210,193800,105745970,10750,10750,10750,10750,0
|
|
20250210,193700,105745970,10750,10750,10750,10750,0
|
|
20250210,193600,105745970,10750,10750,10750,10750,0
|
|
20250210,193500,105745970,10750,10750,10750,10750,0
|
|
20250210,193400,105745970,10750,10750,10750,10750,0
|
|
20250210,193300,105745970,10750,10750,10750,10750,0
|
|
20250210,193200,105745970,10750,10750,10750,10750,0
|
|
20250210,193100,105745970,10750,10750,10750,10750,0
|
|
20250210,193000,105745970,10750,10750,10750,10750,0
|
|
20250210,192900,105745970,10750,10750,10750,10750,0
|
|
20250210,192800,105745970,10750,10750,10750,10750,0
|
|
20250210,192700,105745970,10750,10750,10750,10750,0
|
|
20250210,192600,105745970,10750,10750,10750,10750,0
|
|
20250210,192500,105745970,10750,10750,10750,10750,0
|
|
20250210,192400,105745970,10750,10750,10750,10750,0
|
|
20250210,192300,105745970,10750,10750,10750,10750,0
|
|
20250210,192200,105745970,10750,10750,10750,10750,77
|
|
20250210,192100,105745970,10750,10750,10750,10750,0
|
|
20250210,192000,105745970,10750,10750,10750,10750,0
|
|
20250210,191900,105745970,10750,10750,10750,10750,0
|
|
20250210,191800,105745970,10750,10750,10750,10750,0
|
|
20250210,191700,105745970,10750,10750,10750,10750,0
|
|
20250210,191600,105745970,10750,10750,10750,10750,0
|
|
20250210,191500,105745970,10750,10750,10750,10750,0
|
|
20250210,191400,105745970,10750,10750,10750,10750,0
|
|
20250210,191300,105745970,10750,10750,10750,10750,0
|
|
20250210,191200,105745970,10750,10750,10750,10750,0
|
|
20250210,191100,105745970,10750,10750,10750,10750,0
|
|
20250210,191000,105745970,10750,10750,10750,10750,0
|
|
20250210,190900,105745970,10750,10750,10750,10750,0
|
|
20250210,190800,105745970,10750,10750,10750,10750,0
|
|
20250210,190700,105745970,10750,10750,10750,10750,0
|
|
20250210,190600,105745970,10750,10750,10750,10750,0
|
|
20250210,190500,105745970,10750,10750,10750,10750,0
|
|
20250210,190400,105745970,10750,10750,10750,10750,0
|
|
20250210,190300,105745970,10750,10750,10750,10750,0
|
|
20250210,190200,105745970,10750,10750,10750,10750,0
|
|
20250210,190100,105745970,10750,10750,10750,10750,0
|
|
20250210,190000,105745970,10750,10750,10750,10750,0
|
|
20250210,185900,105745970,10750,10750,10750,10750,0
|
|
20250210,185800,105745970,10750,10750,10750,10750,0
|
|
20250210,185700,105745970,10750,10750,10750,10750,0
|
|
20250210,185600,105745970,10750,10750,10750,10750,0
|
|
20250210,185500,105745970,10750,10750,10750,10750,0
|
|
20250210,185400,105745970,10750,10750,10750,10750,0
|
|
20250210,185300,105745970,10750,10750,10750,10750,0
|
|
20250210,185200,105745970,10750,10750,10750,10750,77
|
|
20250210,185100,105745970,10750,10750,10750,10750,0
|
|
20250210,185000,105745970,10750,10750,10750,10750,0
|
|
20250210,184900,105745970,10750,10750,10750,10750,0
|
|
20250210,184800,105745970,10750,10750,10750,10750,0
|
|
20250210,184700,105745970,10750,10750,10750,10750,0
|
|
20250210,184600,105745970,10750,10750,10750,10750,0
|
|
20250210,184500,105745970,10750,10750,10750,10750,0
|
|
20250210,184400,105745970,10750,10750,10750,10750,0
|
|
20250210,184300,105745970,10750,10750,10750,10750,0
|
|
20250210,184200,105745970,10750,10750,10750,10750,0
|
|
20250210,184100,105745970,10750,10750,10750,10750,0
|
|
20250210,184000,105745970,10750,10750,10750,10750,0
|
|
20250210,183900,105745970,10750,10750,10750,10750,0
|
|
20250210,183800,105745970,10750,10750,10750,10750,0
|
|
20250210,183700,105745970,10750,10750,10750,10750,0
|
|
20250210,183600,105745970,10750,10750,10750,10750,0
|
|
20250210,183500,105745970,10750,10750,10750,10750,0
|
|
20250210,183400,105745970,10750,10750,10750,10750,0
|
|
20250210,183300,105745970,10750,10750,10750,10750,0
|
|
20250210,183200,105745970,10750,10750,10750,10750,0
|
|
20250210,183100,105745970,10750,10750,10750,10750,0
|
|
20250210,183000,105745970,10750,10750,10750,10750,0
|
|
20250210,182900,105745970,10750,10750,10750,10750,0
|
|
20250210,182800,105745970,10750,10750,10750,10750,0
|
|
20250210,182700,105745970,10750,10750,10750,10750,0
|
|
20250210,182600,105745970,10750,10750,10750,10750,0
|
|
20250210,182500,105745970,10750,10750,10750,10750,0
|
|
20250210,182400,105745970,10750,10750,10750,10750,0
|
|
20250210,182300,105745970,10750,10750,10750,10750,0
|
|
20250210,182200,105745970,10750,10750,10750,10750,77
|
|
20250210,182100,105745970,10750,10750,10750,10750,0
|
|
20250210,182000,105745970,10750,10750,10750,10750,0
|
|
20250210,181900,105745970,10750,10750,10750,10750,0
|
|
20250210,181800,105745970,10750,10750,10750,10750,0
|
|
20250210,181700,105745970,10750,10750,10750,10750,0
|
|
20250210,181600,105745970,10750,10750,10750,10750,0
|
|
20250210,181500,105745970,10750,10750,10750,10750,0
|
|
20250210,181400,105745970,10750,10750,10750,10750,0
|
|
20250210,181300,105745970,10750,10750,10750,10750,0
|
|
20250210,181200,105745970,10750,10750,10750,10750,0
|
|
20250210,181100,105745970,10750,10750,10750,10750,0
|
|
20250210,181000,105745970,10750,10750,10750,10750,0
|
|
20250210,180900,105745970,10750,10750,10750,10750,0
|
|
20250210,180800,105745970,10750,10750,10750,10750,0
|
|
20250210,180700,105745970,10750,10750,10750,10750,0
|
|
20250210,180600,105745970,10750,10750,10750,10750,0
|
|
20250210,180500,105745970,10750,10750,10750,10750,0
|
|
20250210,180400,105745970,10750,10750,10750,10750,0
|
|
20250210,180300,105745970,10750,10750,10750,10750,0
|
|
20250210,180200,105745970,10750,10750,10750,10750,0
|
|
20250210,180100,105745970,10750,10750,10750,10750,0
|
|
20250210,180000,105745970,10750,10750,10750,10750,0
|
|
20250210,175900,105745970,10750,10750,10750,10750,0
|
|
20250210,175800,105745970,10750,10750,10750,10750,0
|
|
20250210,175700,105745970,10750,10750,10750,10750,0
|
|
20250210,175600,105745970,10750,10750,10750,10750,0
|
|
20250210,175500,105745970,10750,10750,10750,10750,0
|
|
20250210,175400,105745970,10750,10750,10750,10750,0
|
|
20250210,175300,105745970,10750,10750,10750,10750,0
|
|
20250210,175200,105745970,10750,10750,10750,10750,77
|
|
20250210,175100,105745970,10750,10750,10750,10750,0
|
|
20250210,175000,105745970,10750,10750,10750,10750,0
|
|
20250210,174900,105745970,10750,10750,10750,10750,0
|
|
20250210,174800,105745970,10750,10750,10750,10750,0
|
|
20250210,174700,105745970,10750,10750,10750,10750,0
|
|
20250210,174600,105745970,10750,10750,10750,10750,0
|
|
20250210,174500,105745970,10750,10750,10750,10750,0
|
|
20250210,174400,105745970,10750,10750,10750,10750,0
|
|
20250210,174300,105745970,10750,10750,10750,10750,0
|
|
20250210,174200,105745970,10750,10750,10750,10750,0
|
|
20250210,174100,105745970,10750,10750,10750,10750,0
|
|
20250210,174000,105745970,10750,10750,10750,10750,0
|
|
20250210,173900,105745970,10750,10750,10750,10750,0
|
|
20250210,173800,105745970,10750,10750,10750,10750,0
|
|
20250210,173700,105745970,10750,10750,10750,10750,0
|
|
20250210,173600,105745970,10750,10750,10750,10750,0
|
|
20250210,173500,105745970,10750,10750,10750,10750,0
|
|
20250210,173400,105745970,10750,10750,10750,10750,0
|
|
20250210,173300,105745970,10750,10750,10750,10750,0
|
|
20250210,173200,105745970,10750,10750,10750,10750,0
|
|
20250210,173100,105745970,10750,10750,10750,10750,0
|
|
20250210,173000,105745970,10750,10750,10750,10750,0
|
|
20250210,172900,105745970,10750,10750,10750,10750,0
|
|
20250210,172800,105745970,10750,10750,10750,10750,0
|
|
20250210,172700,105745970,10750,10750,10750,10750,0
|
|
20250210,172600,105745970,10750,10750,10750,10750,0
|
|
20250210,172500,105745970,10750,10750,10750,10750,0
|
|
20250210,172400,105745970,10750,10750,10750,10750,0
|
|
20250210,172300,105745970,10750,10750,10750,10750,0
|
|
20250210,172200,105745970,10750,10750,10750,10750,77
|
|
20250210,172100,105745970,10750,10750,10750,10750,0
|
|
20250210,172000,105745970,10750,10750,10750,10750,0
|
|
20250210,171900,105745970,10750,10750,10750,10750,0
|
|
20250210,171800,105745970,10750,10750,10750,10750,0
|
|
20250210,171700,105745970,10750,10750,10750,10750,0
|
|
20250210,171600,105745970,10750,10750,10750,10750,0
|
|
20250210,171500,105745970,10750,10750,10750,10750,0
|
|
20250210,171400,105745970,10750,10750,10750,10750,0
|
|
20250210,171300,105745970,10750,10750,10750,10750,0
|
|
20250210,171200,105745970,10750,10750,10750,10750,0
|
|
20250210,171100,105745970,10750,10750,10750,10750,0
|
|
20250210,171000,105745970,10750,10750,10750,10750,0
|
|
20250210,170900,105745970,10750,10750,10750,10750,0
|
|
20250210,170800,105745970,10750,10750,10750,10750,0
|
|
20250210,170700,105745970,10750,10750,10750,10750,0
|
|
20250210,170600,105745970,10750,10750,10750,10750,0
|
|
20250210,170500,105745970,10750,10750,10750,10750,0
|
|
20250210,170400,105745970,10750,10750,10750,10750,0
|
|
20250210,170300,105745970,10750,10750,10750,10750,0
|
|
20250210,170200,105745970,10750,10750,10750,10750,0
|
|
20250210,170100,105745970,10750,10750,10750,10750,0
|
|
20250210,170000,105745970,10750,10750,10750,10750,0
|
|
20250210,165900,105745970,10750,10750,10750,10750,0
|
|
20250210,165800,105745970,10750,10750,10750,10750,0
|
|
20250210,165700,105745970,10750,10750,10750,10750,0
|
|
20250210,165600,105745970,10750,10750,10750,10750,0
|
|
20250210,165500,105745970,10750,10750,10750,10750,0
|
|
20250210,165400,105745970,10750,10750,10750,10750,0
|
|
20250210,165300,105745970,10750,10750,10750,10750,0
|
|
20250210,165200,105745970,10750,10750,10750,10750,77
|
|
20250210,165100,105745970,10750,10750,10750,10750,0
|
|
20250210,165000,105745970,10750,10750,10750,10750,0
|
|
20250210,164900,105745970,10750,10750,10750,10750,0
|
|
20250210,164800,105745970,10750,10750,10750,10750,0
|
|
20250210,164700,105745970,10750,10750,10750,10750,0
|
|
20250210,164600,105745970,10750,10750,10750,10750,0
|
|
20250210,164500,105745970,10750,10750,10750,10750,0
|
|
20250210,164400,105745970,10750,10750,10750,10750,0
|
|
20250210,164300,105745970,10750,10750,10750,10750,0
|
|
20250210,164200,105745970,10750,10750,10750,10750,0
|
|
20250210,164100,105745970,10750,10750,10750,10750,0
|
|
20250210,164000,105745970,10750,10750,10750,10750,0
|
|
20250210,163900,105745970,10750,10750,10750,10750,0
|
|
20250210,163800,105745970,10750,10750,10750,10750,0
|
|
20250210,163700,105745970,10750,10750,10750,10750,0
|
|
20250210,163600,105745970,10750,10750,10750,10750,0
|
|
20250210,163500,105745970,10750,10750,10750,10750,0
|
|
20250210,163400,105745970,10750,10750,10750,10750,0
|
|
20250210,163300,105745970,10750,10750,10750,10750,0
|
|
20250210,163200,105745970,10750,10750,10750,10750,0
|
|
20250210,163100,105745970,10750,10750,10750,10750,0
|
|
20250210,163000,105745970,10750,10750,10750,10750,0
|
|
20250210,162900,105745970,10750,10750,10750,10750,0
|
|
20250210,162800,105745970,10750,10750,10750,10750,0
|
|
20250210,162700,105745970,10750,10750,10750,10750,0
|
|
20250210,162600,105745970,10750,10750,10750,10750,0
|
|
20250210,162500,105745970,10750,10750,10750,10750,0
|
|
20250210,162400,105745970,10750,10750,10750,10750,0
|
|
20250210,162300,105745970,10750,10750,10750,10750,0
|
|
20250210,162200,105745970,10750,10750,10750,10750,77
|
|
20250210,162100,105745970,10750,10750,10750,10750,0
|
|
20250210,162000,105745970,10750,10750,10750,10750,0
|
|
20250210,161900,105745970,10750,10750,10750,10750,0
|
|
20250210,161800,105745970,10750,10750,10750,10750,0
|
|
20250210,161700,105745970,10750,10750,10750,10750,0
|
|
20250210,161600,105745970,10750,10750,10750,10750,0
|
|
20250210,161500,105745970,10750,10750,10750,10750,0
|
|
20250210,161400,105745970,10750,10750,10750,10750,0
|
|
20250210,161300,105745970,10750,10750,10750,10750,0
|
|
20250210,161200,105745970,10750,10750,10750,10750,0
|
|
20250210,161100,105745970,10750,10750,10750,10750,0
|
|
20250210,161000,105745970,10750,10750,10750,10750,0
|
|
20250210,160900,105745970,10750,10750,10750,10750,0
|
|
20250210,160800,105745970,10750,10750,10750,10750,0
|
|
20250210,160700,105745970,10750,10750,10750,10750,0
|
|
20250210,160600,105745970,10750,10750,10750,10750,0
|
|
20250210,160500,105745970,10750,10750,10750,10750,0
|
|
20250210,160400,105745970,10750,10750,10750,10750,0
|
|
20250210,160300,105745970,10750,10750,10750,10750,0
|
|
20250210,160200,105745970,10750,10750,10750,10750,0
|
|
20250210,160100,105745970,10750,10750,10750,10750,0
|
|
20250210,160000,105745970,10750,10750,10750,10750,0
|
|
20250210,155900,105745970,10750,10750,10750,10750,0
|
|
20250210,155800,105745970,10750,10750,10750,10750,0
|
|
20250210,155700,105745970,10750,10750,10750,10750,0
|
|
20250210,155600,105745970,10750,10750,10750,10750,0
|
|
20250210,155500,105745970,10750,10750,10750,10750,0
|
|
20250210,155400,105745970,10750,10750,10750,10750,0
|
|
20250210,155300,105745970,10750,10750,10750,10750,0
|
|
20250210,155200,105745970,10750,10750,10750,10750,77
|
|
20250210,155100,105745970,10750,10750,10750,10750,0
|
|
20250210,155000,105745970,10750,10750,10750,10750,0
|
|
20250210,154900,105745970,10750,10750,10750,10750,0
|
|
20250210,154800,105745970,10750,10750,10750,10750,0
|
|
20250210,154700,105745970,10750,10750,10750,10750,0
|
|
20250210,154600,105745970,10750,10750,10750,10750,0
|
|
20250210,154500,105745970,10750,10750,10750,10750,0
|
|
20250210,154400,105745970,10750,10750,10750,10750,0
|
|
20250210,154300,105745970,10750,10750,10750,10750,0
|
|
20250210,154200,105745970,10750,10750,10750,10750,0
|
|
20250210,154100,105745970,10750,10750,10750,10750,0
|
|
20250210,154000,105745970,10750,10750,10750,10750,0
|
|
20250210,153900,105745970,10750,10750,10750,10750,0
|
|
20250210,153800,105745970,10750,10750,10750,10750,0
|
|
20250210,153700,105745970,10750,10750,10750,10750,0
|
|
20250210,153600,105745970,10750,10750,10750,10750,0
|
|
20250210,153500,105745970,10750,10750,10750,10750,0
|
|
20250210,153400,105745970,10750,10750,10750,10750,0
|
|
20250210,153300,105745970,10750,10750,10750,10750,0
|
|
20250210,153200,105745970,10750,10750,10750,10750,0
|
|
20250210,153100,105745970,10750,10750,10750,10750,0
|
|
20250210,153000,105745970,10750,10750,10750,10750,77
|
|
20250210,152900,104918220,10750,10750,10750,10750,0
|
|
20250210,152800,104918220,10750,10750,10750,10750,0
|
|
20250210,152700,104918220,10750,10750,10750,10750,0
|
|
20250210,152600,104918220,10750,10750,10750,10750,0
|
|
20250210,152500,104918220,10750,10750,10750,10750,0
|
|
20250210,152400,104918220,10750,10750,10750,10750,0
|
|
20250210,152300,104918220,10750,10750,10750,10750,0
|
|
20250210,152200,104918220,10750,10750,10750,10750,0
|
|
20250210,152100,104918220,10750,10750,10750,10750,0
|
|
20250210,152000,104918220,10750,10750,10750,10750,0
|
|
20250210,151900,104918220,10750,10750,10750,10750,2
|
|
20250210,151800,104896720,10740,10740,10740,10720,12
|
|
20250210,151700,104768000,10730,10730,10730,10730,0
|
|
20250210,151600,104768000,10730,10730,10730,10730,0
|
|
20250210,151500,104768000,10730,10730,10730,10730,0
|
|
20250210,151400,104768000,10730,10730,10730,10730,0
|
|
20250210,151300,104768000,10730,10740,10740,10730,238
|
|
20250210,151200,102211900,10740,10740,10740,10740,0
|
|
20250210,151100,102211900,10740,10740,10740,10740,0
|
|
20250210,151000,102211900,10740,10740,10740,10740,0
|
|
20250210,150900,102211900,10740,10740,10740,10740,1
|
|
20250210,150800,102201160,10750,10750,10750,10750,34
|
|
20250210,150700,101835660,10740,10740,10740,10740,0
|
|
20250210,150600,101835660,10740,10740,10740,10740,0
|
|
20250210,150500,101835660,10740,10740,10740,10740,0
|
|
20250210,150400,101835660,10740,10740,10740,10740,26
|
|
20250210,150300,101556420,10740,10740,10740,10740,18
|
|
20250210,150200,101363100,10740,10740,10740,10740,0
|
|
20250210,150100,101363100,10740,10740,10740,10740,35
|
|
20250210,150000,100987200,10740,10740,10740,10740,0
|
|
20250210,145900,100987200,10740,10740,10740,10740,1
|
|
20250210,145800,100976460,10740,10740,10740,10740,10
|
|
20250210,145700,100869060,10740,10740,10740,10740,40
|
|
20250210,145600,100439460,10740,10740,10740,10740,0
|
|
20250210,145500,100439460,10740,10730,10740,10730,68
|
|
20250210,145400,99709700,10730,10730,10730,10730,7
|
|
20250210,145300,99634590,10730,10730,10730,10730,150
|
|
20250210,145200,98025090,10730,10730,10730,10730,0
|
|
20250210,145100,98025090,10730,10730,10730,10730,1
|
|
20250210,145000,98014360,10730,10730,10730,10730,0
|
|
20250210,144900,98014360,10730,10730,10730,10730,0
|
|
20250210,144800,98014360,10730,10730,10730,10730,56
|
|
20250210,144700,97413480,10740,10740,10740,10740,0
|
|
20250210,144600,97413480,10740,10740,10740,10740,14
|
|
20250210,144500,97263120,10740,10730,10740,10730,278
|
|
20250210,144400,94280130,10730,10730,10730,10730,0
|
|
20250210,144300,94280130,10730,10730,10730,10730,0
|
|
20250210,144200,94280130,10730,10720,10730,10720,11
|
|
20250210,144100,94162160,10730,10730,10730,10730,0
|
|
20250210,144000,94162160,10730,10730,10730,10730,5
|
|
20250210,143900,94108510,10730,10730,10730,10730,0
|
|
20250210,143800,94108510,10730,10730,10730,10730,11
|
|
20250210,143700,93990480,10740,10740,10740,10740,0
|
|
20250210,143600,93990480,10740,10740,10740,10740,0
|
|
20250210,143500,93990480,10740,10740,10740,10740,0
|
|
20250210,143400,93990480,10740,10740,10740,10740,0
|
|
20250210,143300,93990480,10740,10740,10740,10740,0
|
|
20250210,143200,93990480,10740,10740,10740,10740,0
|
|
20250210,143100,93990480,10740,10740,10740,10740,0
|
|
20250210,143000,93990480,10740,10740,10740,10740,0
|
|
20250210,142900,93990480,10740,10740,10740,10740,1
|
|
20250210,142800,93979740,10750,10740,10750,10740,47
|
|
20250210,142700,93474500,10750,10740,10750,10740,2
|
|
20250210,142600,93453010,10750,10740,10750,10740,9
|
|
20250210,142500,93356280,10730,10730,10730,10730,1
|
|
20250210,142400,93345550,10740,10740,10740,10740,0
|
|
20250210,142300,93345550,10740,10740,10740,10740,1
|
|
20250210,142200,93334810,10750,10750,10750,10750,0
|
|
20250210,142100,93334810,10750,10750,10750,10750,119
|
|
20250210,142000,92055560,10750,10750,10750,10750,0
|
|
20250210,141900,92055560,10750,10730,10750,10730,82
|
|
20250210,141800,91175390,10730,10730,10730,10730,100
|
|
20250210,141700,90102390,10730,10730,10730,10730,33
|
|
20250210,141600,89748300,10720,10720,10720,10720,0
|
|
20250210,141500,89748300,10720,10720,10720,10720,0
|
|
20250210,141400,89748300,10720,10720,10720,10720,0
|
|
20250210,141300,89748300,10720,10730,10730,10720,20
|
|
20250210,141200,89533890,10730,10730,10730,10730,0
|
|
20250210,141100,89533890,10730,10730,10730,10730,0
|
|
20250210,141000,89533890,10730,10730,10730,10730,0
|
|
20250210,140900,89533890,10730,10730,10730,10730,0
|
|
20250210,140800,89533890,10730,10730,10730,10730,0
|
|
20250210,140700,89533890,10730,10730,10730,10730,0
|
|
20250210,140600,89533890,10730,10730,10730,10730,0
|
|
20250210,140500,89533890,10730,10730,10730,10730,0
|
|
20250210,140400,89533890,10730,10730,10730,10730,0
|
|
20250210,140300,89533890,10730,10730,10730,10730,0
|
|
20250210,140200,89533890,10730,10730,10730,10730,0
|
|
20250210,140100,89533890,10730,10730,10730,10730,0
|
|
20250210,140000,89533890,10730,10730,10730,10730,0
|
|
20250210,135900,89533890,10730,10730,10730,10730,0
|
|
20250210,135800,89533890,10730,10730,10730,10730,0
|
|
20250210,135700,89533890,10730,10730,10730,10730,0
|
|
20250210,135600,89533890,10730,10730,10730,10730,0
|
|
20250210,135500,89533890,10730,10730,10730,10730,0
|
|
20250210,135400,89533890,10730,10730,10730,10730,0
|
|
20250210,135300,89533890,10730,10730,10730,10730,0
|
|
20250210,135200,89533890,10730,10730,10730,10730,18
|
|
20250210,135100,89340750,10720,10720,10720,10720,11
|
|
20250210,135000,89222830,10710,10710,10710,10710,0
|
|
20250210,134900,89222830,10710,10710,10710,10710,0
|
|
20250210,134800,89222830,10710,10710,10710,10710,0
|
|
20250210,134700,89222830,10710,10710,10710,10710,0
|
|
20250210,134600,89222830,10710,10710,10710,10710,1
|
|
20250210,134500,89212120,10710,10710,10710,10710,0
|
|
20250210,134400,89212120,10710,10710,10710,10710,0
|
|
20250210,134300,89212120,10710,10710,10710,10710,10
|
|
20250210,134200,89105020,10730,10730,10730,10730,1
|
|
20250210,134100,89094290,10730,10730,10730,10730,1
|
|
20250210,134000,89083560,10730,10730,10730,10730,0
|
|
20250210,133900,89083560,10730,10730,10730,10730,0
|
|
20250210,133800,89083560,10730,10730,10730,10730,0
|
|
20250210,133700,89083560,10730,10730,10730,10730,0
|
|
20250210,133600,89083560,10730,10730,10730,10730,0
|
|
20250210,133500,89083560,10730,10730,10730,10730,0
|
|
20250210,133400,89083560,10730,10730,10730,10730,0
|
|
20250210,133300,89083560,10730,10730,10730,10730,0
|
|
20250210,133200,89083560,10730,10730,10730,10730,0
|
|
20250210,133100,89083560,10730,10730,10730,10730,0
|
|
20250210,133000,89083560,10730,10730,10730,10730,102
|
|
20250210,132900,87989100,10710,10710,10710,10710,0
|
|
20250210,132800,87989100,10710,10710,10710,10710,23
|
|
20250210,132700,87742770,10700,10700,10700,10700,19
|
|
20250210,132600,87539470,10690,10690,10690,10690,0
|
|
20250210,132500,87539470,10690,10690,10690,10690,0
|
|
20250210,132400,87539470,10690,10690,10690,10690,0
|
|
20250210,132300,87539470,10690,10690,10690,10690,0
|
|
20250210,132200,87539470,10690,10690,10690,10690,0
|
|
20250210,132100,87539470,10690,10690,10690,10690,0
|
|
20250210,132000,87539470,10690,10690,10690,10690,0
|
|
20250210,131900,87539470,10690,10690,10690,10690,0
|
|
20250210,131800,87539470,10690,10690,10690,10690,42
|
|
20250210,131700,87090490,10690,10690,10690,10690,0
|
|
20250210,131600,87090490,10690,10690,10690,10690,38
|
|
20250210,131500,86684270,10700,10700,10700,10700,1
|
|
20250210,131400,86673570,10700,10700,10700,10700,0
|
|
20250210,131300,86673570,10700,10700,10700,10700,0
|
|
20250210,131200,86673570,10700,10700,10700,10700,0
|
|
20250210,131100,86673570,10700,10700,10700,10700,0
|
|
20250210,131000,86673570,10700,10700,10700,10700,0
|
|
20250210,130900,86673570,10700,10700,10700,10700,0
|
|
20250210,130800,86673570,10700,10700,10700,10700,0
|
|
20250210,130700,86673570,10700,10700,10700,10700,0
|
|
20250210,130600,86673570,10700,10700,10700,10700,1
|
|
20250210,130500,86662870,10710,10710,10710,10710,2
|
|
20250210,130400,86641450,10720,10720,10720,10720,0
|
|
20250210,130300,86641450,10720,10720,10720,10720,0
|
|
20250210,130200,86641450,10720,10720,10720,10720,0
|
|
20250210,130100,86641450,10720,10720,10720,10720,0
|
|
20250210,130000,86641450,10720,10720,10720,10720,0
|
|
20250210,125900,86641450,10720,10720,10720,10720,0
|
|
20250210,125800,86641450,10720,10720,10720,10720,0
|
|
20250210,125700,86641450,10720,10720,10720,10720,0
|
|
20250210,125600,86641450,10720,10720,10720,10700,90
|
|
20250210,125500,85676670,10720,10710,10720,10710,35
|
|
20250210,125400,85301480,10710,10700,10710,10700,43
|
|
20250210,125300,84841370,10690,10690,10690,10690,0
|
|
20250210,125200,84841370,10690,10690,10690,10690,0
|
|
20250210,125100,84841370,10690,10690,10690,10690,26
|
|
20250210,125000,84563430,10690,10690,10690,10690,0
|
|
20250210,124900,84563430,10690,10690,10690,10690,0
|
|
20250210,124800,84563430,10690,10690,10690,10690,0
|
|
20250210,124700,84563430,10690,10690,10690,10690,0
|
|
20250210,124600,84563430,10690,10690,10690,10690,2
|
|
20250210,124500,84542050,10680,10680,10680,10680,0
|
|
20250210,124400,84542050,10680,10680,10680,10680,0
|
|
20250210,124300,84542050,10680,10680,10680,10680,0
|
|
20250210,124200,84542050,10680,10680,10680,10680,0
|
|
20250210,124100,84542050,10680,10680,10680,10680,0
|
|
20250210,124000,84542050,10680,10680,10680,10680,0
|
|
20250210,123900,84542050,10680,10680,10680,10680,0
|
|
20250210,123800,84542050,10680,10680,10680,10680,0
|
|
20250210,123700,84542050,10680,10680,10680,10680,0
|
|
20250210,123600,84542050,10680,10680,10680,10680,0
|
|
20250210,123500,84542050,10680,10680,10680,10680,195
|
|
20250210,123400,82459450,10670,10670,10670,10670,0
|
|
20250210,123300,82459450,10670,10680,10680,10670,1062
|
|
20250210,123200,71127610,10680,10680,10680,10680,574
|
|
20250210,123100,64997290,10680,10680,10680,10680,0
|
|
20250210,123000,64997290,10680,10680,10680,10680,12
|
|
20250210,122900,64869130,10690,10690,10690,10690,0
|
|
20250210,122800,64869130,10690,10690,10690,10690,0
|
|
20250210,122700,64869130,10690,10690,10690,10690,0
|
|
20250210,122600,64869130,10690,10690,10690,10690,3
|
|
20250210,122500,64837060,10690,10690,10690,10690,0
|
|
20250210,122400,64837060,10690,10690,10690,10690,0
|
|
20250210,122300,64837060,10690,10690,10690,10690,0
|
|
20250210,122200,64837060,10690,10690,10690,10690,0
|
|
20250210,122100,64837060,10690,10690,10690,10690,0
|
|
20250210,122000,64837060,10690,10690,10690,10690,0
|
|
20250210,121900,64837060,10690,10690,10690,10690,0
|
|
20250210,121800,64837060,10690,10690,10690,10690,0
|
|
20250210,121700,64837060,10690,10690,10690,10690,50
|
|
20250210,121600,64302560,10690,10690,10690,10690,0
|
|
20250210,121500,64302560,10690,10690,10690,10690,25
|
|
20250210,121400,64035310,10690,10690,10700,10690,167
|
|
20250210,121300,62250070,10690,10690,10690,10690,0
|
|
20250210,121200,62250070,10690,10690,10690,10690,0
|
|
20250210,121100,62250070,10690,10690,10690,10690,1
|
|
20250210,121000,62239380,10690,10690,10690,10690,5
|
|
20250210,120900,62185930,10690,10690,10690,10690,0
|
|
20250210,120800,62185930,10690,10690,10690,10690,0
|
|
20250210,120700,62185930,10690,10690,10690,10690,0
|
|
20250210,120600,62185930,10690,10690,10690,10690,0
|
|
20250210,120500,62185930,10690,10690,10690,10690,0
|
|
20250210,120400,62185930,10690,10690,10690,10690,0
|
|
20250210,120300,62185930,10690,10690,10690,10690,0
|
|
20250210,120200,62185930,10690,10690,10690,10690,0
|
|
20250210,120100,62185930,10690,10690,10690,10690,0
|
|
20250210,120000,62185930,10690,10690,10690,10690,2
|
|
20250210,115900,62164550,10690,10670,10690,10670,3
|
|
20250210,115800,62132520,10680,10680,10680,10680,10
|
|
20250210,115700,62025720,10690,10690,10690,10690,0
|
|
20250210,115600,62025720,10690,10690,10690,10690,0
|
|
20250210,115500,62025720,10690,10690,10690,10690,0
|
|
20250210,115400,62025720,10690,10680,10690,10680,9
|
|
20250210,115300,61929590,10660,10660,10660,10660,0
|
|
20250210,115200,61929590,10660,10660,10660,10660,0
|
|
20250210,115100,61929590,10660,10660,10660,10660,0
|
|
20250210,115000,61929590,10660,10660,10660,10660,0
|
|
20250210,114900,61929590,10660,10660,10660,10660,266
|
|
20250210,114800,59094030,10670,10670,10670,10670,0
|
|
20250210,114700,59094030,10670,10670,10670,10670,0
|
|
20250210,114600,59094030,10670,10670,10670,10670,0
|
|
20250210,114500,59094030,10670,10650,10670,10650,3
|
|
20250210,114400,59062060,10650,10650,10650,10650,5
|
|
20250210,114300,59008810,10650,10650,10650,10650,0
|
|
20250210,114200,59008810,10650,10650,10650,10650,3
|
|
20250210,114100,58976860,10650,10670,10670,10640,453
|
|
20250210,114000,54153740,10670,10670,10670,10670,21
|
|
20250210,113900,53929670,10670,10670,10670,10670,0
|
|
20250210,113800,53929670,10670,10670,10670,10670,0
|
|
20250210,113700,53929670,10670,10670,10670,10670,0
|
|
20250210,113600,53929670,10670,10670,10670,10670,282
|
|
20250210,113500,50920730,10670,10670,10670,10670,0
|
|
20250210,113400,50920730,10670,10670,10670,10670,0
|
|
20250210,113300,50920730,10670,10670,10670,10670,0
|
|
20250210,113200,50920730,10670,10670,10670,10670,50
|
|
20250210,113100,50387230,10660,10660,10660,10660,0
|
|
20250210,113000,50387230,10660,10660,10660,10660,0
|
|
20250210,112900,50387230,10660,10660,10660,10660,1
|
|
20250210,112800,50376570,10660,10660,10660,10660,2
|
|
20250210,112700,50355250,10650,10650,10650,10650,0
|
|
20250210,112600,50355250,10650,10670,10670,10650,187
|
|
20250210,112500,48362610,10690,10670,10690,10670,5
|
|
20250210,112400,48309240,10670,10670,10670,10670,0
|
|
20250210,112300,48309240,10670,10670,10670,10670,0
|
|
20250210,112200,48309240,10670,10670,10670,10670,0
|
|
20250210,112100,48309240,10670,10670,10680,10670,500
|
|
20250210,112000,42969460,10670,10680,10680,10670,2
|
|
20250210,111900,42948110,10680,10680,10680,10680,2
|
|
20250210,111800,42926750,10650,10650,10650,10650,0
|
|
20250210,111700,42926750,10650,10650,10650,10650,174
|
|
20250210,111600,41073650,10650,10650,10650,10650,0
|
|
20250210,111500,41073650,10650,10650,10650,10650,0
|
|
20250210,111400,41073650,10650,10650,10650,10650,0
|
|
20250210,111300,41073650,10650,10650,10650,10650,0
|
|
20250210,111200,41073650,10650,10630,10650,10630,2
|
|
20250210,111100,41052370,10650,10650,10650,10650,1
|
|
20250210,111000,41041720,10620,10650,10650,10620,231
|
|
20250210,110900,38582650,10650,10650,10650,10650,25
|
|
20250210,110800,38316400,10650,10650,10650,10650,2
|
|
20250210,110700,38295100,10650,10650,10650,10650,0
|
|
20250210,110600,38295100,10650,10650,10650,10650,0
|
|
20250210,110500,38295100,10650,10650,10650,10650,0
|
|
20250210,110400,38295100,10650,10650,10650,10650,0
|
|
20250210,110300,38295100,10650,10650,10650,10650,3
|
|
20250210,110200,38263150,10660,10650,10660,10650,2
|
|
20250210,110100,38241840,10630,10630,10630,10630,17
|
|
20250210,110000,38061130,10630,10670,10670,10630,54
|
|
20250210,105900,37485080,10670,10640,10670,10640,69
|
|
20250210,105800,36750350,10640,10640,10640,10640,0
|
|
20250210,105700,36750350,10640,10640,10640,10640,20
|
|
20250210,105600,36537550,10640,10640,10640,10640,10
|
|
20250210,105500,36431150,10640,10640,10640,10640,0
|
|
20250210,105400,36431150,10640,10640,10640,10640,0
|
|
20250210,105300,36431150,10640,10640,10640,10640,5
|
|
20250210,105200,36377950,10640,10640,10640,10640,0
|
|
20250210,105100,36377950,10640,10640,10640,10640,10
|
|
20250210,105000,36271550,10640,10640,10640,10640,0
|
|
20250210,104900,36271550,10640,10640,10640,10640,2
|
|
20250210,104800,36250270,10640,10640,10640,10640,0
|
|
20250210,104700,36250270,10640,10640,10640,10640,0
|
|
20250210,104600,36250270,10640,10640,10640,10640,0
|
|
20250210,104500,36250270,10640,10640,10640,10640,0
|
|
20250210,104400,36250270,10640,10640,10640,10640,0
|
|
20250210,104300,36250270,10640,10640,10640,10640,0
|
|
20250210,104200,36250270,10640,10640,10640,10640,0
|
|
20250210,104100,36250270,10640,10640,10640,10640,0
|
|
20250210,104000,36250270,10640,10640,10640,10640,0
|
|
20250210,103900,36250270,10640,10640,10640,10640,0
|
|
20250210,103800,36250270,10640,10640,10640,10640,0
|
|
20250210,103700,36250270,10640,10640,10640,10640,3
|
|
20250210,103600,36218350,10640,10640,10640,10640,0
|
|
20250210,103500,36218350,10640,10640,10640,10640,0
|
|
20250210,103400,36218350,10640,10640,10640,10640,1
|
|
20250210,103300,36207710,10640,10640,10640,10640,20
|
|
20250210,103200,35994910,10640,10640,10640,10640,0
|
|
20250210,103100,35994910,10640,10640,10640,10640,0
|
|
20250210,103000,35994910,10640,10640,10640,10640,1
|
|
20250210,102900,35984270,10640,10630,10640,10610,460
|
|
20250210,102800,31102520,10640,10640,10640,10640,0
|
|
20250210,102700,31102520,10640,10640,10640,10640,0
|
|
20250210,102600,31102520,10640,10640,10640,10640,0
|
|
20250210,102500,31102520,10640,10640,10640,10640,0
|
|
20250210,102400,31102520,10640,10660,10660,10640,575
|
|
20250210,102300,24975190,10660,10660,10660,10660,0
|
|
20250210,102200,24975190,10660,10660,10660,10660,0
|
|
20250210,102100,24975190,10660,10660,10660,10660,0
|
|
20250210,102000,24975190,10660,10660,10660,10660,35
|
|
20250210,101900,24602090,10650,10650,10650,10650,10
|
|
20250210,101800,24495590,10640,10640,10640,10640,42
|
|
20250210,101700,24048710,10620,10620,10620,10620,0
|
|
20250210,101600,24048710,10620,10620,10620,10620,0
|
|
20250210,101500,24048710,10620,10620,10620,10620,0
|
|
20250210,101400,24048710,10620,10620,10620,10620,0
|
|
20250210,101300,24048710,10620,10620,10620,10620,20
|
|
20250210,101200,23836310,10630,10630,10630,10630,0
|
|
20250210,101100,23836310,10630,10630,10630,10630,2
|
|
20250210,101000,23815050,10630,10630,10630,10630,11
|
|
20250210,100900,23698120,10630,10630,10630,10630,0
|
|
20250210,100800,23698120,10630,10630,10630,10630,1
|
|
20250210,100700,23687490,10620,10620,10620,10620,193
|
|
20250210,100600,21637830,10630,10630,10630,10630,0
|
|
20250210,100500,21637830,10630,10630,10630,10630,0
|
|
20250210,100400,21637830,10630,10630,10630,10630,0
|
|
20250210,100300,21637830,10630,10630,10630,10630,279
|
|
20250210,100200,18672060,10630,10630,10630,10630,0
|
|
20250210,100100,18672060,10630,10630,10630,10630,0
|
|
20250210,100000,18672060,10630,10630,10630,10630,0
|
|
20250210,095900,18672060,10630,10630,10630,10630,0
|
|
20250210,095800,18672060,10630,10630,10630,10630,0
|
|
20250210,095700,18672060,10630,10630,10630,10630,0
|
|
20250210,095600,18672060,10630,10650,10650,10630,109
|
|
20250210,095500,17512470,10650,10650,10650,10650,0
|
|
20250210,095400,17512470,10650,10650,10650,10650,0
|
|
20250210,095300,17512470,10650,10650,10650,10650,0
|
|
20250210,095200,17512470,10650,10650,10650,10650,11
|
|
20250210,095100,17395320,10650,10650,10650,10650,16
|
|
20250210,095000,17224920,10650,10650,10650,10650,29
|
|
20250210,094900,16916070,10650,10650,10650,10650,0
|
|
20250210,094800,16916070,10650,10650,10650,10650,9
|
|
20250210,094700,16820220,10640,10650,10650,10640,12
|
|
20250210,094600,16692450,10650,10650,10650,10650,0
|
|
20250210,094500,16692450,10650,10650,10650,10650,0
|
|
20250210,094400,16692450,10650,10650,10650,10650,5
|
|
20250210,094300,16639200,10640,10640,10640,10640,0
|
|
20250210,094200,16639200,10640,10640,10640,10640,0
|
|
20250210,094100,16639200,10640,10640,10640,10640,0
|
|
20250210,094000,16639200,10640,10640,10640,10640,0
|
|
20250210,093900,16639200,10640,10650,10650,10640,129
|
|
20250210,093800,15266630,10640,10640,10640,10640,0
|
|
20250210,093700,15266630,10640,10640,10640,10640,0
|
|
20250210,093600,15266630,10640,10650,10650,10640,198
|
|
20250210,093500,13158060,10660,10660,10660,10660,1
|
|
20250210,093400,13147400,10650,10650,10650,10650,0
|
|
20250210,093300,13147400,10650,10650,10650,10650,0
|
|
20250210,093200,13147400,10650,10650,10650,10650,43
|
|
20250210,093100,12689450,10660,10660,10660,10660,0
|
|
20250210,093000,12689450,10660,10660,10660,10660,1
|
|
20250210,092900,12678790,10650,10650,10650,10650,0
|
|
20250210,092800,12678790,10650,10650,10650,10650,0
|
|
20250210,092700,12678790,10650,10650,10650,10650,60
|
|
20250210,092600,12039790,10650,10650,10650,10650,0
|
|
20250210,092500,12039790,10650,10650,10650,10650,0
|
|
20250210,092400,12039790,10650,10650,10650,10650,30
|
|
20250210,092300,11720290,10650,10650,10650,10650,0
|
|
20250210,092200,11720290,10650,10650,10650,10650,30
|
|
20250210,092100,11400790,10660,10660,10660,10660,11
|
|
20250210,092000,11283530,10650,10650,10650,10650,67
|
|
20250210,091900,10569980,10660,10660,10660,10660,0
|
|
20250210,091800,10569980,10660,10660,10660,10660,0
|
|
20250210,091700,10569980,10660,10660,10660,10660,1
|
|
20250210,091600,10559320,10650,10650,10650,10650,85
|
|
20250210,091500,9654070,10650,10650,10650,10650,43
|
|
20250210,091400,9196120,10650,10660,10660,10650,168
|
|
20250210,091300,7406630,10650,10660,10660,10650,3
|
|
20250210,091200,7374660,10650,10660,10660,10650,58
|
|
20250210,091100,6756480,10650,10660,10660,10650,359
|
|
20250210,091000,2932800,10680,10680,10680,10680,0
|
|
20250210,090900,2932800,10680,10680,10680,10680,0
|
|
20250210,090800,2932800,10680,10680,10680,10680,0
|
|
20250210,090700,2932800,10680,10680,10680,10680,1
|
|
20250210,090600,2922120,10690,10690,10690,10690,0
|
|
20250210,090500,2922120,10690,10690,10690,10690,0
|
|
20250210,090400,2922120,10690,10690,10690,10690,13
|
|
20250210,090300,2783150,10690,10680,10690,10650,244
|
|
20250210,090200,181870,10690,10690,10690,10690,10
|
|
20250210,090100,74970,10690,10690,10690,10690,2
|
|
20250210,090000,53590,10720,10720,10720,10710,5
|