666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,200300,35170935,3445,3445,3445,3445,131
|
|
20250210,200200,35170935,3445,3445,3445,3445,0
|
|
20250210,200100,35170935,3445,3445,3445,3445,0
|
|
20250210,200000,35170935,3445,3445,3445,3445,0
|
|
20250210,195900,35170935,3445,3445,3445,3445,0
|
|
20250210,195800,35170935,3445,3445,3445,3445,0
|
|
20250210,195700,35170935,3445,3445,3445,3445,0
|
|
20250210,195600,35170935,3445,3445,3445,3445,0
|
|
20250210,195500,35170935,3445,3445,3445,3445,0
|
|
20250210,195400,35170935,3445,3445,3445,3445,0
|
|
20250210,195300,35170935,3445,3445,3445,3445,0
|
|
20250210,195200,35170935,3445,3445,3445,3445,0
|
|
20250210,195100,35170935,3445,3445,3445,3445,0
|
|
20250210,195000,35170935,3445,3445,3445,3445,0
|
|
20250210,194900,35170935,3445,3445,3445,3445,0
|
|
20250210,194800,35170935,3445,3445,3445,3445,0
|
|
20250210,194700,35170935,3445,3445,3445,3445,0
|
|
20250210,194600,35170935,3445,3445,3445,3445,0
|
|
20250210,194500,35170935,3445,3445,3445,3445,0
|
|
20250210,194400,35170935,3445,3445,3445,3445,0
|
|
20250210,194300,35170935,3445,3445,3445,3445,0
|
|
20250210,194200,35170935,3445,3445,3445,3445,0
|
|
20250210,194100,35170935,3445,3445,3445,3445,0
|
|
20250210,194000,35170935,3445,3445,3445,3445,0
|
|
20250210,193900,35170935,3445,3445,3445,3445,0
|
|
20250210,193800,35170935,3445,3445,3445,3445,0
|
|
20250210,193700,35170935,3445,3445,3445,3445,0
|
|
20250210,193600,35170935,3445,3445,3445,3445,0
|
|
20250210,193500,35170935,3445,3445,3445,3445,0
|
|
20250210,193400,35170935,3445,3445,3445,3445,0
|
|
20250210,193300,35170935,3445,3445,3445,3445,131
|
|
20250210,193200,35170935,3445,3445,3445,3445,0
|
|
20250210,193100,35170935,3445,3445,3445,3445,0
|
|
20250210,193000,35170935,3445,3445,3445,3445,0
|
|
20250210,192900,35170935,3445,3445,3445,3445,0
|
|
20250210,192800,35170935,3445,3445,3445,3445,0
|
|
20250210,192700,35170935,3445,3445,3445,3445,0
|
|
20250210,192600,35170935,3445,3445,3445,3445,0
|
|
20250210,192500,35170935,3445,3445,3445,3445,0
|
|
20250210,192400,35170935,3445,3445,3445,3445,0
|
|
20250210,192300,35170935,3445,3445,3445,3445,0
|
|
20250210,192200,35170935,3445,3445,3445,3445,0
|
|
20250210,192100,35170935,3445,3445,3445,3445,0
|
|
20250210,192000,35170935,3445,3445,3445,3445,0
|
|
20250210,191900,35170935,3445,3445,3445,3445,0
|
|
20250210,191800,35170935,3445,3445,3445,3445,0
|
|
20250210,191700,35170935,3445,3445,3445,3445,0
|
|
20250210,191600,35170935,3445,3445,3445,3445,0
|
|
20250210,191500,35170935,3445,3445,3445,3445,0
|
|
20250210,191400,35170935,3445,3445,3445,3445,0
|
|
20250210,191300,35170935,3445,3445,3445,3445,0
|
|
20250210,191200,35170935,3445,3445,3445,3445,0
|
|
20250210,191100,35170935,3445,3445,3445,3445,0
|
|
20250210,191000,35170935,3445,3445,3445,3445,0
|
|
20250210,190900,35170935,3445,3445,3445,3445,0
|
|
20250210,190800,35170935,3445,3445,3445,3445,0
|
|
20250210,190700,35170935,3445,3445,3445,3445,0
|
|
20250210,190600,35170935,3445,3445,3445,3445,0
|
|
20250210,190500,35170935,3445,3445,3445,3445,0
|
|
20250210,190400,35170935,3445,3445,3445,3445,0
|
|
20250210,190300,35170935,3445,3445,3445,3445,131
|
|
20250210,190200,35170935,3445,3445,3445,3445,0
|
|
20250210,190100,35170935,3445,3445,3445,3445,0
|
|
20250210,190000,35170935,3445,3445,3445,3445,0
|
|
20250210,185900,35170935,3445,3445,3445,3445,0
|
|
20250210,185800,35170935,3445,3445,3445,3445,0
|
|
20250210,185700,35170935,3445,3445,3445,3445,0
|
|
20250210,185600,35170935,3445,3445,3445,3445,0
|
|
20250210,185500,35170935,3445,3445,3445,3445,0
|
|
20250210,185400,35170935,3445,3445,3445,3445,0
|
|
20250210,185300,35170935,3445,3445,3445,3445,0
|
|
20250210,185200,35170935,3445,3445,3445,3445,0
|
|
20250210,185100,35170935,3445,3445,3445,3445,0
|
|
20250210,185000,35170935,3445,3445,3445,3445,0
|
|
20250210,184900,35170935,3445,3445,3445,3445,0
|
|
20250210,184800,35170935,3445,3445,3445,3445,0
|
|
20250210,184700,35170935,3445,3445,3445,3445,0
|
|
20250210,184600,35170935,3445,3445,3445,3445,0
|
|
20250210,184500,35170935,3445,3445,3445,3445,0
|
|
20250210,184400,35170935,3445,3445,3445,3445,0
|
|
20250210,184300,35170935,3445,3445,3445,3445,0
|
|
20250210,184200,35170935,3445,3445,3445,3445,0
|
|
20250210,184100,35170935,3445,3445,3445,3445,0
|
|
20250210,184000,35170935,3445,3445,3445,3445,0
|
|
20250210,183900,35170935,3445,3445,3445,3445,0
|
|
20250210,183800,35170935,3445,3445,3445,3445,0
|
|
20250210,183700,35170935,3445,3445,3445,3445,0
|
|
20250210,183600,35170935,3445,3445,3445,3445,0
|
|
20250210,183500,35170935,3445,3445,3445,3445,0
|
|
20250210,183400,35170935,3445,3445,3445,3445,0
|
|
20250210,183300,35170935,3445,3445,3445,3445,131
|
|
20250210,183200,35170935,3445,3445,3445,3445,0
|
|
20250210,183100,35170935,3445,3445,3445,3445,0
|
|
20250210,183000,35170935,3445,3445,3445,3445,0
|
|
20250210,182900,35170935,3445,3445,3445,3445,0
|
|
20250210,182800,35170935,3445,3445,3445,3445,0
|
|
20250210,182700,35170935,3445,3445,3445,3445,0
|
|
20250210,182600,35170935,3445,3445,3445,3445,0
|
|
20250210,182500,35170935,3445,3445,3445,3445,0
|
|
20250210,182400,35170935,3445,3445,3445,3445,0
|
|
20250210,182300,35170935,3445,3445,3445,3445,0
|
|
20250210,182200,35170935,3445,3445,3445,3445,0
|
|
20250210,182100,35170935,3445,3445,3445,3445,0
|
|
20250210,182000,35170935,3445,3445,3445,3445,0
|
|
20250210,181900,35170935,3445,3445,3445,3445,0
|
|
20250210,181800,35170935,3445,3445,3445,3445,0
|
|
20250210,181700,35170935,3445,3445,3445,3445,0
|
|
20250210,181600,35170935,3445,3445,3445,3445,0
|
|
20250210,181500,35170935,3445,3445,3445,3445,0
|
|
20250210,181400,35170935,3445,3445,3445,3445,0
|
|
20250210,181300,35170935,3445,3445,3445,3445,0
|
|
20250210,181200,35170935,3445,3445,3445,3445,0
|
|
20250210,181100,35170935,3445,3445,3445,3445,0
|
|
20250210,181000,35170935,3445,3445,3445,3445,0
|
|
20250210,180900,35170935,3445,3445,3445,3445,0
|
|
20250210,180800,35170935,3445,3445,3445,3445,0
|
|
20250210,180700,35170935,3445,3445,3445,3445,0
|
|
20250210,180600,35170935,3445,3445,3445,3445,0
|
|
20250210,180500,35170935,3445,3445,3445,3445,0
|
|
20250210,180400,35170935,3445,3445,3445,3445,0
|
|
20250210,180300,35170935,3445,3445,3445,3445,131
|
|
20250210,180200,35170935,3445,3445,3445,3445,0
|
|
20250210,180100,35170935,3445,3445,3445,3445,0
|
|
20250210,180000,35170935,3445,3445,3445,3445,0
|
|
20250210,175900,35170935,3445,3445,3445,3445,0
|
|
20250210,175800,35170935,3445,3445,3445,3445,0
|
|
20250210,175700,35170935,3445,3445,3445,3445,0
|
|
20250210,175600,35170935,3445,3445,3445,3445,0
|
|
20250210,175500,35170935,3445,3445,3445,3445,0
|
|
20250210,175400,35170935,3445,3445,3445,3445,0
|
|
20250210,175300,35170935,3445,3445,3445,3445,0
|
|
20250210,175200,35170935,3445,3445,3445,3445,0
|
|
20250210,175100,35170935,3445,3445,3445,3445,0
|
|
20250210,175000,35170935,3445,3445,3445,3445,0
|
|
20250210,174900,35170935,3445,3445,3445,3445,0
|
|
20250210,174800,35170935,3445,3445,3445,3445,0
|
|
20250210,174700,35170935,3445,3445,3445,3445,0
|
|
20250210,174600,35170935,3445,3445,3445,3445,0
|
|
20250210,174500,35170935,3445,3445,3445,3445,0
|
|
20250210,174400,35170935,3445,3445,3445,3445,0
|
|
20250210,174300,35170935,3445,3445,3445,3445,0
|
|
20250210,174200,35170935,3445,3445,3445,3445,0
|
|
20250210,174100,35170935,3445,3445,3445,3445,0
|
|
20250210,174000,35170935,3445,3445,3445,3445,0
|
|
20250210,173900,35170935,3445,3445,3445,3445,0
|
|
20250210,173800,35170935,3445,3445,3445,3445,0
|
|
20250210,173700,35170935,3445,3445,3445,3445,0
|
|
20250210,173600,35170935,3445,3445,3445,3445,0
|
|
20250210,173500,35170935,3445,3445,3445,3445,0
|
|
20250210,173400,35170935,3445,3445,3445,3445,0
|
|
20250210,173300,35170935,3445,3445,3445,3445,131
|
|
20250210,173200,35170935,3445,3445,3445,3445,0
|
|
20250210,173100,35170935,3445,3445,3445,3445,0
|
|
20250210,173000,35170935,3445,3445,3445,3445,0
|
|
20250210,172900,35170935,3445,3445,3445,3445,0
|
|
20250210,172800,35170935,3445,3445,3445,3445,0
|
|
20250210,172700,35170935,3445,3445,3445,3445,0
|
|
20250210,172600,35170935,3445,3445,3445,3445,0
|
|
20250210,172500,35170935,3445,3445,3445,3445,0
|
|
20250210,172400,35170935,3445,3445,3445,3445,0
|
|
20250210,172300,35170935,3445,3445,3445,3445,0
|
|
20250210,172200,35170935,3445,3445,3445,3445,0
|
|
20250210,172100,35170935,3445,3445,3445,3445,0
|
|
20250210,172000,35170935,3445,3445,3445,3445,0
|
|
20250210,171900,35170935,3445,3445,3445,3445,0
|
|
20250210,171800,35170935,3445,3445,3445,3445,0
|
|
20250210,171700,35170935,3445,3445,3445,3445,0
|
|
20250210,171600,35170935,3445,3445,3445,3445,0
|
|
20250210,171500,35170935,3445,3445,3445,3445,0
|
|
20250210,171400,35170935,3445,3445,3445,3445,0
|
|
20250210,171300,35170935,3445,3445,3445,3445,0
|
|
20250210,171200,35170935,3445,3445,3445,3445,0
|
|
20250210,171100,35170935,3445,3445,3445,3445,0
|
|
20250210,171000,35170935,3445,3445,3445,3445,0
|
|
20250210,170900,35170935,3445,3445,3445,3445,0
|
|
20250210,170800,35170935,3445,3445,3445,3445,0
|
|
20250210,170700,35170935,3445,3445,3445,3445,0
|
|
20250210,170600,35170935,3445,3445,3445,3445,0
|
|
20250210,170500,35170935,3445,3445,3445,3445,0
|
|
20250210,170400,35170935,3445,3445,3445,3445,0
|
|
20250210,170300,35170935,3445,3445,3445,3445,131
|
|
20250210,170200,35170935,3445,3445,3445,3445,0
|
|
20250210,170100,35170935,3445,3445,3445,3445,0
|
|
20250210,170000,35170935,3445,3445,3445,3445,0
|
|
20250210,165900,35170935,3445,3445,3445,3445,0
|
|
20250210,165800,35170935,3445,3445,3445,3445,0
|
|
20250210,165700,35170935,3445,3445,3445,3445,0
|
|
20250210,165600,35170935,3445,3445,3445,3445,0
|
|
20250210,165500,35170935,3445,3445,3445,3445,0
|
|
20250210,165400,35170935,3445,3445,3445,3445,0
|
|
20250210,165300,35170935,3445,3445,3445,3445,0
|
|
20250210,165200,35170935,3445,3445,3445,3445,0
|
|
20250210,165100,35170935,3445,3445,3445,3445,0
|
|
20250210,165000,35170935,3445,3445,3445,3445,0
|
|
20250210,164900,35170935,3445,3445,3445,3445,0
|
|
20250210,164800,35170935,3445,3445,3445,3445,0
|
|
20250210,164700,35170935,3445,3445,3445,3445,0
|
|
20250210,164600,35170935,3445,3445,3445,3445,0
|
|
20250210,164500,35170935,3445,3445,3445,3445,0
|
|
20250210,164400,35170935,3445,3445,3445,3445,0
|
|
20250210,164300,35170935,3445,3445,3445,3445,0
|
|
20250210,164200,35170935,3445,3445,3445,3445,0
|
|
20250210,164100,35170935,3445,3445,3445,3445,0
|
|
20250210,164000,35170935,3445,3445,3445,3445,0
|
|
20250210,163900,35170935,3445,3445,3445,3445,0
|
|
20250210,163800,35170935,3445,3445,3445,3445,0
|
|
20250210,163700,35170935,3445,3445,3445,3445,0
|
|
20250210,163600,35170935,3445,3445,3445,3445,0
|
|
20250210,163500,35170935,3445,3445,3445,3445,0
|
|
20250210,163400,35170935,3445,3445,3445,3445,0
|
|
20250210,163300,35170935,3445,3445,3445,3445,131
|
|
20250210,163200,35170935,3445,3445,3445,3445,0
|
|
20250210,163100,35170935,3445,3445,3445,3445,0
|
|
20250210,163000,35170935,3445,3445,3445,3445,0
|
|
20250210,162900,35170935,3445,3445,3445,3445,0
|
|
20250210,162800,35170935,3445,3445,3445,3445,0
|
|
20250210,162700,35170935,3445,3445,3445,3445,0
|
|
20250210,162600,35170935,3445,3445,3445,3445,0
|
|
20250210,162500,35170935,3445,3445,3445,3445,0
|
|
20250210,162400,35170935,3445,3445,3445,3445,0
|
|
20250210,162300,35170935,3445,3445,3445,3445,0
|
|
20250210,162200,35170935,3445,3445,3445,3445,0
|
|
20250210,162100,35170935,3445,3445,3445,3445,0
|
|
20250210,162000,35170935,3445,3445,3445,3445,0
|
|
20250210,161900,35170935,3445,3445,3445,3445,0
|
|
20250210,161800,35170935,3445,3445,3445,3445,0
|
|
20250210,161700,35170935,3445,3445,3445,3445,0
|
|
20250210,161600,35170935,3445,3445,3445,3445,0
|
|
20250210,161500,35170935,3445,3445,3445,3445,0
|
|
20250210,161400,35170935,3445,3445,3445,3445,0
|
|
20250210,161300,35170935,3445,3445,3445,3445,0
|
|
20250210,161200,35170935,3445,3445,3445,3445,0
|
|
20250210,161100,35170935,3445,3445,3445,3445,0
|
|
20250210,161000,35170935,3445,3445,3445,3445,0
|
|
20250210,160900,35170935,3445,3445,3445,3445,0
|
|
20250210,160800,35170935,3445,3445,3445,3445,0
|
|
20250210,160700,35170935,3445,3445,3445,3445,0
|
|
20250210,160600,35170935,3445,3445,3445,3445,0
|
|
20250210,160500,35170935,3445,3445,3445,3445,0
|
|
20250210,160400,35170935,3445,3445,3445,3445,0
|
|
20250210,160300,35170935,3445,3445,3445,3445,131
|
|
20250210,160200,35170935,3445,3445,3445,3445,0
|
|
20250210,160100,35170935,3445,3445,3445,3445,0
|
|
20250210,160000,35170935,3445,3445,3445,3445,0
|
|
20250210,155900,35170935,3445,3445,3445,3445,0
|
|
20250210,155800,35170935,3445,3445,3445,3445,0
|
|
20250210,155700,35170935,3445,3445,3445,3445,0
|
|
20250210,155600,35170935,3445,3445,3445,3445,0
|
|
20250210,155500,35170935,3445,3445,3445,3445,0
|
|
20250210,155400,35170935,3445,3445,3445,3445,0
|
|
20250210,155300,35170935,3445,3445,3445,3445,0
|
|
20250210,155200,35170935,3445,3445,3445,3445,0
|
|
20250210,155100,35170935,3445,3445,3445,3445,0
|
|
20250210,155000,35170935,3445,3445,3445,3445,0
|
|
20250210,154900,35170935,3445,3445,3445,3445,0
|
|
20250210,154800,35170935,3445,3445,3445,3445,0
|
|
20250210,154700,35170935,3445,3445,3445,3445,0
|
|
20250210,154600,35170935,3445,3445,3445,3445,0
|
|
20250210,154500,35170935,3445,3445,3445,3445,0
|
|
20250210,154400,35170935,3445,3445,3445,3445,0
|
|
20250210,154300,35170935,3445,3445,3445,3445,0
|
|
20250210,154200,35170935,3445,3445,3445,3445,0
|
|
20250210,154100,35170935,3445,3445,3445,3445,0
|
|
20250210,154000,35170935,3445,3445,3445,3445,0
|
|
20250210,153900,35170935,3445,3445,3445,3445,0
|
|
20250210,153800,35170935,3445,3445,3445,3445,0
|
|
20250210,153700,35170935,3445,3445,3445,3445,0
|
|
20250210,153600,35170935,3445,3445,3445,3445,0
|
|
20250210,153500,35170935,3445,3445,3445,3445,0
|
|
20250210,153400,35170935,3445,3445,3445,3445,0
|
|
20250210,153300,35170935,3445,3445,3445,3445,131
|
|
20250210,153200,35170935,3445,3445,3445,3445,0
|
|
20250210,153100,35170935,3445,3445,3445,3445,0
|
|
20250210,153000,35170935,3445,3445,3445,3445,131
|
|
20250210,152900,34719640,3445,3445,3445,3445,0
|
|
20250210,152800,34719640,3445,3445,3445,3445,0
|
|
20250210,152700,34719640,3445,3445,3445,3445,0
|
|
20250210,152600,34719640,3445,3445,3445,3445,0
|
|
20250210,152500,34719640,3445,3445,3445,3445,0
|
|
20250210,152400,34719640,3445,3445,3445,3445,0
|
|
20250210,152300,34719640,3445,3445,3445,3445,0
|
|
20250210,152200,34719640,3445,3445,3445,3445,0
|
|
20250210,152100,34719640,3445,3445,3445,3445,0
|
|
20250210,152000,34719640,3445,3445,3445,3445,0
|
|
20250210,151900,34719640,3445,3445,3445,3445,0
|
|
20250210,151800,34719640,3445,3445,3445,3445,0
|
|
20250210,151700,34719640,3445,3445,3445,3445,0
|
|
20250210,151600,34719640,3445,3445,3445,3445,0
|
|
20250210,151500,34719640,3445,3445,3445,3445,4
|
|
20250210,151400,34705860,3440,3440,3440,3440,0
|
|
20250210,151300,34705860,3440,3440,3440,3440,0
|
|
20250210,151200,34705860,3440,3440,3440,3440,0
|
|
20250210,151100,34705860,3440,3440,3440,3440,77
|
|
20250210,151000,34440980,3440,3440,3440,3440,0
|
|
20250210,150900,34440980,3440,3440,3440,3440,9
|
|
20250210,150800,34410020,3430,3430,3430,3430,0
|
|
20250210,150700,34410020,3430,3430,3430,3430,0
|
|
20250210,150600,34410020,3430,3430,3430,3430,0
|
|
20250210,150500,34410020,3430,3430,3430,3430,0
|
|
20250210,150400,34410020,3430,3430,3430,3430,0
|
|
20250210,150300,34410020,3430,3430,3430,3430,0
|
|
20250210,150200,34410020,3430,3430,3430,3430,0
|
|
20250210,150100,34410020,3430,3430,3430,3430,0
|
|
20250210,150000,34410020,3430,3430,3430,3430,0
|
|
20250210,145900,34410020,3430,3430,3430,3430,3
|
|
20250210,145800,34399730,3430,3440,3440,3430,2
|
|
20250210,145700,34392860,3430,3430,3430,3430,2
|
|
20250210,145600,34386000,3430,3430,3430,3430,0
|
|
20250210,145500,34386000,3430,3430,3430,3430,0
|
|
20250210,145400,34386000,3430,3430,3430,3430,2
|
|
20250210,145300,34379140,3430,3430,3430,3430,1
|
|
20250210,145200,34375710,3430,3430,3430,3430,0
|
|
20250210,145100,34375710,3430,3430,3430,3430,1
|
|
20250210,145000,34372280,3430,3430,3430,3430,1
|
|
20250210,144900,34368850,3430,3430,3430,3430,2
|
|
20250210,144800,34361990,3430,3430,3430,3430,3
|
|
20250210,144700,34351700,3430,3430,3430,3430,0
|
|
20250210,144600,34351700,3430,3430,3430,3430,3
|
|
20250210,144500,34341410,3430,3430,3430,3430,0
|
|
20250210,144400,34341410,3430,3430,3430,3430,0
|
|
20250210,144300,34341410,3430,3430,3430,3430,1
|
|
20250210,144200,34337980,3430,3430,3430,3430,1
|
|
20250210,144100,34334550,3440,3440,3440,3440,0
|
|
20250210,144000,34334550,3440,3430,3440,3430,3
|
|
20250210,143900,34324250,3430,3430,3430,3430,1
|
|
20250210,143800,34320820,3430,3430,3430,3430,2
|
|
20250210,143700,34313960,3430,3430,3430,3430,0
|
|
20250210,143600,34313960,3430,3430,3430,3430,0
|
|
20250210,143500,34313960,3430,3430,3430,3430,1
|
|
20250210,143400,34310530,3430,3430,3430,3430,1
|
|
20250210,143300,34307100,3430,3430,3430,3430,1
|
|
20250210,143200,34303670,3430,3430,3430,3430,2
|
|
20250210,143100,34296810,3430,3430,3430,3430,0
|
|
20250210,143000,34296810,3430,3430,3430,3430,0
|
|
20250210,142900,34296810,3430,3430,3430,3430,2
|
|
20250210,142800,34289950,3440,3430,3440,3430,108
|
|
20250210,142700,33919490,3440,3430,3440,3430,21
|
|
20250210,142600,33847270,3430,3430,3430,3430,2
|
|
20250210,142500,33840410,3440,3440,3440,3440,0
|
|
20250210,142400,33840410,3440,3430,3440,3430,10
|
|
20250210,142300,33806030,3440,3440,3440,3440,0
|
|
20250210,142200,33806030,3440,3440,3440,3440,59
|
|
20250210,142100,33603070,3430,3430,3430,3430,2
|
|
20250210,142000,33596210,3430,3430,3430,3430,0
|
|
20250210,141900,33596210,3430,3430,3430,3430,1
|
|
20250210,141800,33592780,3435,3440,3440,3435,3
|
|
20250210,141700,33582470,3430,3430,3430,3430,0
|
|
20250210,141600,33582470,3430,3430,3430,3430,3
|
|
20250210,141500,33572180,3430,3430,3430,3430,0
|
|
20250210,141400,33572180,3430,3430,3430,3430,0
|
|
20250210,141300,33572180,3430,3430,3430,3430,2
|
|
20250210,141200,33565320,3430,3430,3430,3430,1
|
|
20250210,141100,33561890,3440,3440,3440,3440,2
|
|
20250210,141000,33555010,3430,3430,3430,3430,2
|
|
20250210,140900,33548150,3430,3430,3430,3430,0
|
|
20250210,140800,33548150,3430,3430,3430,3430,0
|
|
20250210,140700,33548150,3430,3430,3430,3430,2
|
|
20250210,140600,33541290,3430,3430,3430,3430,1
|
|
20250210,140500,33537860,3430,3430,3430,3430,2
|
|
20250210,140400,33531000,3430,3430,3430,3430,0
|
|
20250210,140300,33531000,3430,3430,3430,3430,0
|
|
20250210,140200,33531000,3430,3430,3430,3430,1
|
|
20250210,140100,33527570,3430,3430,3430,3430,1
|
|
20250210,140000,33524140,3430,3430,3430,3430,0
|
|
20250210,135900,33524140,3430,3430,3430,3430,3
|
|
20250210,135800,33513850,3440,3440,3440,3440,0
|
|
20250210,135700,33513850,3440,3435,3440,3435,10
|
|
20250210,135600,33479485,3430,3430,3430,3430,2
|
|
20250210,135500,33472625,3435,3435,3435,3435,20
|
|
20250210,135400,33403925,3430,3430,3430,3430,1
|
|
20250210,135300,33400495,3430,3430,3430,3430,1
|
|
20250210,135200,33397065,3430,3430,3430,3430,1
|
|
20250210,135100,33393635,3435,3430,3435,3430,7
|
|
20250210,135000,33369605,3430,3430,3430,3430,0
|
|
20250210,134900,33369605,3430,3430,3430,3430,0
|
|
20250210,134800,33369605,3430,3430,3430,3430,2
|
|
20250210,134700,33362745,3430,3430,3430,3430,46
|
|
20250210,134600,33204965,3425,3425,3425,3425,1
|
|
20250210,134500,33201540,3425,3425,3425,3425,3
|
|
20250210,134400,33191265,3425,3425,3425,3425,0
|
|
20250210,134300,33191265,3425,3425,3425,3425,1
|
|
20250210,134200,33187840,3425,3425,3425,3425,1
|
|
20250210,134100,33184415,3425,3425,3425,3425,0
|
|
20250210,134000,33184415,3425,3425,3425,3425,2
|
|
20250210,133900,33177565,3425,3425,3425,3425,0
|
|
20250210,133800,33177565,3425,3425,3425,3425,0
|
|
20250210,133700,33177565,3425,3425,3430,3425,5
|
|
20250210,133600,33160430,3425,3425,3425,3425,48
|
|
20250210,133500,32996030,3425,3425,3425,3425,2
|
|
20250210,133400,32989180,3430,3430,3430,3430,0
|
|
20250210,133300,32989180,3430,3430,3430,3430,0
|
|
20250210,133200,32989180,3430,3425,3430,3425,7
|
|
20250210,133100,32965195,3425,3425,3425,3425,0
|
|
20250210,133000,32965195,3425,3425,3425,3425,0
|
|
20250210,132900,32965195,3425,3425,3425,3425,3
|
|
20250210,132800,32954920,3425,3425,3425,3425,1
|
|
20250210,132700,32951495,3425,3425,3425,3425,0
|
|
20250210,132600,32951495,3425,3425,3425,3425,1
|
|
20250210,132500,32948070,3425,3425,3425,3425,0
|
|
20250210,132400,32948070,3425,3425,3425,3425,2
|
|
20250210,132300,32941220,3430,3430,3430,3430,7
|
|
20250210,132200,32917210,3425,3425,3425,3425,1
|
|
20250210,132100,32913785,3425,3425,3425,3425,3
|
|
20250210,132000,32903510,3425,3430,3430,3425,271
|
|
20250210,131900,31975330,3425,3425,3425,3425,0
|
|
20250210,131800,31975330,3425,3425,3425,3425,1
|
|
20250210,131700,31971905,3425,3425,3425,3425,0
|
|
20250210,131600,31971905,3425,3425,3425,3425,0
|
|
20250210,131500,31971905,3425,3425,3425,3425,3
|
|
20250210,131400,31961630,3425,3425,3425,3425,0
|
|
20250210,131300,31961630,3425,3425,3425,3425,3
|
|
20250210,131200,31951355,3425,3425,3425,3425,0
|
|
20250210,131100,31951355,3425,3425,3425,3425,0
|
|
20250210,131000,31951355,3425,3425,3425,3425,1
|
|
20250210,130900,31947930,3430,3430,3430,3430,20
|
|
20250210,130800,31879330,3425,3425,3425,3425,1
|
|
20250210,130700,31875905,3425,3425,3425,3425,2
|
|
20250210,130600,31869055,3425,3425,3425,3425,0
|
|
20250210,130500,31869055,3425,3425,3425,3425,0
|
|
20250210,130400,31869055,3425,3425,3425,3425,3
|
|
20250210,130300,31858780,3425,3425,3425,3425,0
|
|
20250210,130200,31858780,3425,3425,3425,3425,1
|
|
20250210,130100,31855355,3425,3425,3425,3425,1
|
|
20250210,130000,31851930,3425,3425,3425,3425,215
|
|
20250210,125900,31115555,3425,3425,3425,3425,2
|
|
20250210,125800,31108705,3430,3430,3430,3430,1
|
|
20250210,125700,31105275,3430,3430,3430,3430,1
|
|
20250210,125600,31101845,3430,3425,3430,3425,4
|
|
20250210,125500,31088140,3425,3425,3425,3425,1
|
|
20250210,125400,31084715,3425,3425,3425,3425,0
|
|
20250210,125300,31084715,3425,3425,3425,3425,1
|
|
20250210,125200,31081290,3425,3425,3425,3425,0
|
|
20250210,125100,31081290,3425,3425,3425,3425,2
|
|
20250210,125000,31074440,3425,3425,3425,3425,0
|
|
20250210,124900,31074440,3425,3425,3425,3425,0
|
|
20250210,124800,31074440,3425,3425,3425,3425,54
|
|
20250210,124700,30889490,3425,3425,3425,3425,0
|
|
20250210,124600,30889490,3425,3425,3425,3425,0
|
|
20250210,124500,30889490,3425,3425,3425,3425,1
|
|
20250210,124400,30886065,3425,3425,3425,3425,0
|
|
20250210,124300,30886065,3425,3425,3425,3425,0
|
|
20250210,124200,30886065,3425,3430,3430,3425,22
|
|
20250210,124100,30810615,3430,3425,3430,3425,17
|
|
20250210,124000,30752310,3425,3425,3425,3425,3
|
|
20250210,123900,30742035,3430,3430,3430,3430,0
|
|
20250210,123800,30742035,3430,3430,3430,3430,0
|
|
20250210,123700,30742035,3430,3425,3430,3425,5
|
|
20250210,123600,30724905,3425,3425,3425,3425,0
|
|
20250210,123500,30724905,3425,3425,3425,3425,1
|
|
20250210,123400,30721480,3425,3425,3425,3425,4
|
|
20250210,123300,30707780,3430,3430,3430,3430,0
|
|
20250210,123200,30707780,3430,3425,3430,3425,3
|
|
20250210,123100,30697500,3425,3425,3425,3425,2
|
|
20250210,123000,30690650,3425,3425,3425,3425,0
|
|
20250210,122900,30690650,3425,3425,3425,3425,2
|
|
20250210,122800,30683800,3425,3425,3425,3425,0
|
|
20250210,122700,30683800,3425,3425,3425,3425,0
|
|
20250210,122600,30683800,3425,3425,3425,3425,1
|
|
20250210,122500,30680375,3425,3425,3425,3425,0
|
|
20250210,122400,30680375,3425,3425,3425,3425,2
|
|
20250210,122300,30673525,3425,3425,3425,3425,2
|
|
20250210,122200,30666675,3425,3425,3425,3425,0
|
|
20250210,122100,30666675,3425,3425,3425,3425,2
|
|
20250210,122000,30659825,3425,3425,3425,3425,0
|
|
20250210,121900,30659825,3425,3425,3425,3425,0
|
|
20250210,121800,30659825,3425,3425,3425,3425,2
|
|
20250210,121700,30652975,3425,3425,3425,3425,0
|
|
20250210,121600,30652975,3425,3425,3425,3425,0
|
|
20250210,121500,30652975,3425,3430,3430,3425,23
|
|
20250210,121400,30574100,3430,3430,3430,3430,0
|
|
20250210,121300,30574100,3430,3430,3430,3430,4
|
|
20250210,121200,30560380,3425,3425,3425,3425,2
|
|
20250210,121100,30553530,3425,3425,3425,3425,1
|
|
20250210,121000,30550105,3425,3425,3425,3425,1
|
|
20250210,120900,30546680,3425,3425,3425,3425,0
|
|
20250210,120800,30546680,3425,3425,3425,3425,0
|
|
20250210,120700,30546680,3425,3425,3425,3425,3
|
|
20250210,120600,30536405,3425,3425,3425,3425,0
|
|
20250210,120500,30536405,3425,3425,3425,3425,0
|
|
20250210,120400,30536405,3425,3425,3425,3425,3
|
|
20250210,120300,30526130,3425,3425,3425,3425,0
|
|
20250210,120200,30526130,3425,3425,3425,3425,0
|
|
20250210,120100,30526130,3425,3430,3430,3425,2
|
|
20250210,120000,30519275,3425,3425,3425,3425,0
|
|
20250210,115900,30519275,3425,3425,3425,3425,3
|
|
20250210,115800,30509000,3425,3425,3425,3425,15
|
|
20250210,115700,30457625,3425,3425,3425,3425,1
|
|
20250210,115600,30454200,3425,3425,3425,3425,2
|
|
20250210,115500,30447350,3425,3425,3425,3425,0
|
|
20250210,115400,30447350,3425,3425,3425,3425,0
|
|
20250210,115300,30447350,3425,3425,3425,3425,1
|
|
20250210,115200,30443925,3425,3425,3425,3425,0
|
|
20250210,115100,30443925,3425,3425,3425,3425,2
|
|
20250210,115000,30437075,3425,3425,3425,3425,2
|
|
20250210,114900,30430225,3430,3425,3430,3425,137
|
|
20250210,114800,29960975,3425,3425,3425,3425,2
|
|
20250210,114700,29954125,3425,3425,3425,3425,270
|
|
20250210,114600,29029375,3420,3420,3420,3420,0
|
|
20250210,114500,29029375,3420,3415,3420,3415,13
|
|
20250210,114400,28984920,3415,3415,3415,3415,317
|
|
20250210,114300,27902365,3410,3415,3415,3410,21
|
|
20250210,114200,27830655,3410,3410,3410,3410,2
|
|
20250210,114100,27823835,3410,3410,3410,3410,0
|
|
20250210,114000,27823835,3410,3410,3410,3410,0
|
|
20250210,113900,27823835,3410,3410,3410,3410,2
|
|
20250210,113800,27817015,3415,3415,3415,3415,2
|
|
20250210,113700,27810185,3410,3410,3410,3410,2
|
|
20250210,113600,27803365,3410,3410,3410,3410,1
|
|
20250210,113500,27799955,3410,3410,3410,3410,1
|
|
20250210,113400,27796545,3410,3410,3410,3410,2
|
|
20250210,113300,27789725,3410,3410,3410,3410,0
|
|
20250210,113200,27789725,3410,3410,3410,3410,0
|
|
20250210,113100,27789725,3410,3410,3410,3410,2
|
|
20250210,113000,27782905,3410,3410,3410,3410,1
|
|
20250210,112900,27779495,3410,3410,3410,3410,0
|
|
20250210,112800,27779495,3410,3410,3410,3410,7
|
|
20250210,112700,27755625,3410,3410,3410,3410,1
|
|
20250210,112600,27752215,3410,3410,3410,3410,1
|
|
20250210,112500,27748805,3410,3410,3410,3410,0
|
|
20250210,112400,27748805,3410,3410,3410,3410,1
|
|
20250210,112300,27745395,3410,3410,3410,3410,2
|
|
20250210,112200,27738575,3410,3410,3410,3410,0
|
|
20250210,112100,27738575,3410,3410,3410,3410,0
|
|
20250210,112000,27738575,3410,3410,3410,3410,2
|
|
20250210,111900,27731755,3410,3410,3410,3410,0
|
|
20250210,111800,27731755,3410,3410,3410,3410,1
|
|
20250210,111700,27728345,3410,3410,3410,3410,1
|
|
20250210,111600,27724935,3410,3410,3410,3410,0
|
|
20250210,111500,27724935,3410,3410,3410,3410,2
|
|
20250210,111400,27718115,3410,3410,3410,3410,0
|
|
20250210,111300,27718115,3410,3410,3410,3410,0
|
|
20250210,111200,27718115,3410,3410,3410,3410,2
|
|
20250210,111100,27711295,3410,3410,3410,3410,0
|
|
20250210,111000,27711295,3410,3410,3410,3410,0
|
|
20250210,110900,27711295,3410,3410,3410,3410,2
|
|
20250210,110800,27704475,3410,3410,3410,3410,0
|
|
20250210,110700,27704475,3410,3410,3410,3410,2
|
|
20250210,110600,27697655,3410,3410,3410,3410,9
|
|
20250210,110500,27666965,3410,3410,3410,3410,1
|
|
20250210,110400,27663555,3410,3410,3410,3410,18
|
|
20250210,110300,27602175,3420,3420,3420,3420,1
|
|
20250210,110200,27598755,3415,3415,3415,3415,1
|
|
20250210,110100,27595340,3405,3405,3405,3405,1
|
|
20250210,110000,27591935,3405,3405,3405,3405,0
|
|
20250210,105900,27591935,3405,3405,3405,3405,0
|
|
20250210,105800,27591935,3405,3405,3405,3405,2
|
|
20250210,105700,27585125,3405,3405,3405,3405,24
|
|
20250210,105600,27503405,3410,3410,3410,3410,2
|
|
20250210,105500,27496585,3415,3415,3415,3415,20
|
|
20250210,105400,27428285,3405,3405,3405,3405,0
|
|
20250210,105300,27428285,3405,3405,3405,3405,1
|
|
20250210,105200,27424880,3410,3410,3410,3410,102
|
|
20250210,105100,27077060,3415,3415,3415,3415,2
|
|
20250210,105000,27070230,3415,3415,3415,3415,2
|
|
20250210,104900,27063400,3415,3415,3415,3415,0
|
|
20250210,104800,27063400,3415,3415,3415,3415,1
|
|
20250210,104700,27059985,3415,3415,3415,3415,1
|
|
20250210,104600,27056570,3405,3405,3405,3405,0
|
|
20250210,104500,27056570,3405,3405,3405,3405,1
|
|
20250210,104400,27053165,3410,3410,3410,3410,0
|
|
20250210,104300,27053165,3410,3410,3410,3410,0
|
|
20250210,104200,27053165,3410,3410,3410,3410,2
|
|
20250210,104100,27046345,3405,3405,3405,3405,0
|
|
20250210,104000,27046345,3405,3405,3405,3405,0
|
|
20250210,103900,27046345,3405,3405,3405,3405,2
|
|
20250210,103800,27039535,3405,3405,3405,3405,0
|
|
20250210,103700,27039535,3405,3405,3405,3405,0
|
|
20250210,103600,27039535,3405,3415,3415,3405,2
|
|
20250210,103500,27032715,3420,3415,3420,3415,2
|
|
20250210,103400,27025880,3405,3405,3405,3405,2
|
|
20250210,103300,27019070,3405,3410,3410,3405,250
|
|
20250210,103200,26166650,3410,3410,3410,3410,0
|
|
20250210,103100,26166650,3410,3410,3410,3410,2
|
|
20250210,103000,26159830,3410,3410,3410,3410,0
|
|
20250210,102900,26159830,3410,3410,3410,3410,0
|
|
20250210,102800,26159830,3410,3410,3410,3410,1
|
|
20250210,102700,26156420,3420,3420,3420,3420,0
|
|
20250210,102600,26156420,3420,3420,3420,3420,0
|
|
20250210,102500,26156420,3420,3420,3420,3420,0
|
|
20250210,102400,26156420,3420,3420,3420,3420,0
|
|
20250210,102300,26156420,3420,3420,3420,3420,0
|
|
20250210,102200,26156420,3420,3420,3420,3420,0
|
|
20250210,102100,26156420,3420,3420,3420,3420,3
|
|
20250210,102000,26146160,3420,3420,3420,3420,0
|
|
20250210,101900,26146160,3420,3420,3420,3420,0
|
|
20250210,101800,26146160,3420,3420,3420,3420,0
|
|
20250210,101700,26146160,3420,3420,3420,3420,1
|
|
20250210,101600,26142740,3425,3425,3425,3425,0
|
|
20250210,101500,26142740,3425,3425,3425,3425,0
|
|
20250210,101400,26142740,3425,3425,3425,3425,0
|
|
20250210,101300,26142740,3425,3425,3425,3425,0
|
|
20250210,101200,26142740,3425,3425,3425,3425,0
|
|
20250210,101100,26142740,3425,3425,3425,3425,0
|
|
20250210,101000,26142740,3425,3425,3425,3425,0
|
|
20250210,100900,26142740,3425,3425,3425,3425,0
|
|
20250210,100800,26142740,3425,3425,3425,3425,0
|
|
20250210,100700,26142740,3425,3425,3425,3425,0
|
|
20250210,100600,26142740,3425,3425,3425,3425,0
|
|
20250210,100500,26142740,3425,3415,3425,3415,2
|
|
20250210,100400,26135900,3415,3415,3425,3415,3
|
|
20250210,100300,26125645,3415,3415,3415,3415,0
|
|
20250210,100200,26125645,3415,3415,3425,3415,4
|
|
20250210,100100,26111975,3415,3405,3425,3405,4693
|
|
20250210,100000,10130615,3405,3405,3405,3405,1
|
|
20250210,095900,10127210,3400,3400,3400,3400,30
|
|
20250210,095800,10025210,3400,3400,3400,3400,0
|
|
20250210,095700,10025210,3400,3405,3405,3400,4
|
|
20250210,095600,10011600,3400,3400,3400,3400,0
|
|
20250210,095500,10011600,3400,3400,3400,3400,0
|
|
20250210,095400,10011600,3400,3400,3400,3400,20
|
|
20250210,095300,9943600,3405,3405,3405,3405,1
|
|
20250210,095200,9940195,3405,3405,3405,3405,2
|
|
20250210,095100,9933385,3405,3405,3405,3405,2000
|
|
20250210,095000,3123385,3405,3405,3405,3405,0
|
|
20250210,094900,3123385,3405,3400,3405,3400,8
|
|
20250210,094800,3096150,3405,3405,3405,3405,6
|
|
20250210,094700,3075720,3410,3410,3410,3410,0
|
|
20250210,094600,3075720,3410,3410,3410,3410,0
|
|
20250210,094500,3075720,3410,3410,3410,3410,0
|
|
20250210,094400,3075720,3410,3410,3410,3410,1
|
|
20250210,094300,3072310,3410,3410,3410,3410,4
|
|
20250210,094200,3058670,3405,3415,3415,3405,11
|
|
20250210,094100,3021205,3415,3415,3415,3405,601
|
|
20250210,094000,973490,3420,3420,3420,3420,1
|
|
20250210,093900,970070,3420,3420,3420,3420,0
|
|
20250210,093800,970070,3420,3420,3420,3420,10
|
|
20250210,093700,935870,3420,3420,3420,3420,0
|
|
20250210,093600,935870,3420,3420,3420,3420,5
|
|
20250210,093500,918770,3420,3420,3420,3420,0
|
|
20250210,093400,918770,3420,3420,3420,3420,0
|
|
20250210,093300,918770,3420,3420,3420,3420,0
|
|
20250210,093200,918770,3420,3420,3420,3420,0
|
|
20250210,093100,918770,3420,3420,3420,3420,0
|
|
20250210,093000,918770,3420,3420,3420,3420,0
|
|
20250210,092900,918770,3420,3420,3420,3420,0
|
|
20250210,092800,918770,3420,3420,3420,3420,0
|
|
20250210,092700,918770,3420,3420,3420,3420,0
|
|
20250210,092600,918770,3420,3420,3420,3420,0
|
|
20250210,092500,918770,3420,3420,3420,3420,0
|
|
20250210,092400,918770,3420,3420,3420,3420,36
|
|
20250210,092300,795650,3420,3420,3420,3420,5
|
|
20250210,092200,778550,3425,3425,3425,3425,0
|
|
20250210,092100,778550,3425,3425,3425,3425,16
|
|
20250210,092000,723750,3425,3425,3425,3425,0
|
|
20250210,091900,723750,3425,3425,3425,3425,0
|
|
20250210,091800,723750,3425,3425,3425,3425,0
|
|
20250210,091700,723750,3425,3430,3430,3425,8
|
|
20250210,091600,696330,3430,3430,3430,3430,0
|
|
20250210,091500,696330,3430,3430,3430,3430,0
|
|
20250210,091400,696330,3430,3430,3430,3430,0
|
|
20250210,091300,696330,3430,3430,3430,3430,0
|
|
20250210,091200,696330,3430,3430,3430,3430,0
|
|
20250210,091100,696330,3430,3430,3430,3430,0
|
|
20250210,091000,696330,3430,3430,3430,3430,0
|
|
20250210,090900,696330,3430,3430,3430,3430,0
|
|
20250210,090800,696330,3430,3430,3430,3430,0
|
|
20250210,090700,696330,3430,3430,3430,3430,0
|
|
20250210,090600,696330,3430,3430,3430,3430,0
|
|
20250210,090500,696330,3430,3430,3430,3430,0
|
|
20250210,090400,696330,3430,3430,3430,3430,0
|
|
20250210,090300,696330,3430,3430,3430,3430,0
|
|
20250210,090200,696330,3430,3430,3430,3430,0
|
|
20250210,090100,696330,3430,3445,3445,3430,203
|
|
20250210,090000,0,3445,3445,3445,3445,0
|