665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,200200,116447940,9100,9100,9100,9100,147
|
|
20250210,200100,116447940,9100,9100,9100,9100,0
|
|
20250210,200000,116447940,9100,9100,9100,9100,0
|
|
20250210,195900,116447940,9100,9100,9100,9100,0
|
|
20250210,195800,116447940,9100,9100,9100,9100,0
|
|
20250210,195700,116447940,9100,9100,9100,9100,0
|
|
20250210,195600,116447940,9100,9100,9100,9100,0
|
|
20250210,195500,116447940,9100,9100,9100,9100,0
|
|
20250210,195400,116447940,9100,9100,9100,9100,0
|
|
20250210,195300,116447940,9100,9100,9100,9100,0
|
|
20250210,195200,116447940,9100,9100,9100,9100,0
|
|
20250210,195100,116447940,9100,9100,9100,9100,0
|
|
20250210,195000,116447940,9100,9100,9100,9100,0
|
|
20250210,194900,116447940,9100,9100,9100,9100,0
|
|
20250210,194800,116447940,9100,9100,9100,9100,0
|
|
20250210,194700,116447940,9100,9100,9100,9100,0
|
|
20250210,194600,116447940,9100,9100,9100,9100,0
|
|
20250210,194500,116447940,9100,9100,9100,9100,0
|
|
20250210,194400,116447940,9100,9100,9100,9100,0
|
|
20250210,194300,116447940,9100,9100,9100,9100,0
|
|
20250210,194200,116447940,9100,9100,9100,9100,0
|
|
20250210,194100,116447940,9100,9100,9100,9100,0
|
|
20250210,194000,116447940,9100,9100,9100,9100,0
|
|
20250210,193900,116447940,9100,9100,9100,9100,0
|
|
20250210,193800,116447940,9100,9100,9100,9100,0
|
|
20250210,193700,116447940,9100,9100,9100,9100,0
|
|
20250210,193600,116447940,9100,9100,9100,9100,0
|
|
20250210,193500,116447940,9100,9100,9100,9100,0
|
|
20250210,193400,116447940,9100,9100,9100,9100,0
|
|
20250210,193300,116447940,9100,9100,9100,9100,0
|
|
20250210,193200,116447940,9100,9100,9100,9100,147
|
|
20250210,193100,116447940,9100,9100,9100,9100,0
|
|
20250210,193000,116447940,9100,9100,9100,9100,0
|
|
20250210,192900,116447940,9100,9100,9100,9100,0
|
|
20250210,192800,116447940,9100,9100,9100,9100,0
|
|
20250210,192700,116447940,9100,9100,9100,9100,0
|
|
20250210,192600,116447940,9100,9100,9100,9100,0
|
|
20250210,192500,116447940,9100,9100,9100,9100,0
|
|
20250210,192400,116447940,9100,9100,9100,9100,0
|
|
20250210,192300,116447940,9100,9100,9100,9100,0
|
|
20250210,192200,116447940,9100,9100,9100,9100,0
|
|
20250210,192100,116447940,9100,9100,9100,9100,0
|
|
20250210,192000,116447940,9100,9100,9100,9100,0
|
|
20250210,191900,116447940,9100,9100,9100,9100,0
|
|
20250210,191800,116447940,9100,9100,9100,9100,0
|
|
20250210,191700,116447940,9100,9100,9100,9100,0
|
|
20250210,191600,116447940,9100,9100,9100,9100,0
|
|
20250210,191500,116447940,9100,9100,9100,9100,0
|
|
20250210,191400,116447940,9100,9100,9100,9100,0
|
|
20250210,191300,116447940,9100,9100,9100,9100,0
|
|
20250210,191200,116447940,9100,9100,9100,9100,0
|
|
20250210,191100,116447940,9100,9100,9100,9100,0
|
|
20250210,191000,116447940,9100,9100,9100,9100,0
|
|
20250210,190900,116447940,9100,9100,9100,9100,0
|
|
20250210,190800,116447940,9100,9100,9100,9100,0
|
|
20250210,190700,116447940,9100,9100,9100,9100,0
|
|
20250210,190600,116447940,9100,9100,9100,9100,0
|
|
20250210,190500,116447940,9100,9100,9100,9100,0
|
|
20250210,190400,116447940,9100,9100,9100,9100,0
|
|
20250210,190300,116447940,9100,9100,9100,9100,0
|
|
20250210,190200,116447940,9100,9100,9100,9100,147
|
|
20250210,190100,116447940,9100,9100,9100,9100,0
|
|
20250210,190000,116447940,9100,9100,9100,9100,0
|
|
20250210,185900,116447940,9100,9100,9100,9100,0
|
|
20250210,185800,116447940,9100,9100,9100,9100,0
|
|
20250210,185700,116447940,9100,9100,9100,9100,0
|
|
20250210,185600,116447940,9100,9100,9100,9100,0
|
|
20250210,185500,116447940,9100,9100,9100,9100,0
|
|
20250210,185400,116447940,9100,9100,9100,9100,0
|
|
20250210,185300,116447940,9100,9100,9100,9100,0
|
|
20250210,185200,116447940,9100,9100,9100,9100,0
|
|
20250210,185100,116447940,9100,9100,9100,9100,0
|
|
20250210,185000,116447940,9100,9100,9100,9100,0
|
|
20250210,184900,116447940,9100,9100,9100,9100,0
|
|
20250210,184800,116447940,9100,9100,9100,9100,0
|
|
20250210,184700,116447940,9100,9100,9100,9100,0
|
|
20250210,184600,116447940,9100,9100,9100,9100,0
|
|
20250210,184500,116447940,9100,9100,9100,9100,0
|
|
20250210,184400,116447940,9100,9100,9100,9100,0
|
|
20250210,184300,116447940,9100,9100,9100,9100,0
|
|
20250210,184200,116447940,9100,9100,9100,9100,0
|
|
20250210,184100,116447940,9100,9100,9100,9100,0
|
|
20250210,184000,116447940,9100,9100,9100,9100,0
|
|
20250210,183900,116447940,9100,9100,9100,9100,0
|
|
20250210,183800,116447940,9100,9100,9100,9100,0
|
|
20250210,183700,116447940,9100,9100,9100,9100,0
|
|
20250210,183600,116447940,9100,9100,9100,9100,0
|
|
20250210,183500,116447940,9100,9100,9100,9100,0
|
|
20250210,183400,116447940,9100,9100,9100,9100,0
|
|
20250210,183300,116447940,9100,9100,9100,9100,0
|
|
20250210,183200,116447940,9100,9100,9100,9100,147
|
|
20250210,183100,116447940,9100,9100,9100,9100,0
|
|
20250210,183000,116447940,9100,9100,9100,9100,0
|
|
20250210,182900,116447940,9100,9100,9100,9100,0
|
|
20250210,182800,116447940,9100,9100,9100,9100,0
|
|
20250210,182700,116447940,9100,9100,9100,9100,0
|
|
20250210,182600,116447940,9100,9100,9100,9100,0
|
|
20250210,182500,116447940,9100,9100,9100,9100,0
|
|
20250210,182400,116447940,9100,9100,9100,9100,0
|
|
20250210,182300,116447940,9100,9100,9100,9100,0
|
|
20250210,182200,116447940,9100,9100,9100,9100,0
|
|
20250210,182100,116447940,9100,9100,9100,9100,0
|
|
20250210,182000,116447940,9100,9100,9100,9100,0
|
|
20250210,181900,116447940,9100,9100,9100,9100,0
|
|
20250210,181800,116447940,9100,9100,9100,9100,0
|
|
20250210,181700,116447940,9100,9100,9100,9100,0
|
|
20250210,181600,116447940,9100,9100,9100,9100,0
|
|
20250210,181500,116447940,9100,9100,9100,9100,0
|
|
20250210,181400,116447940,9100,9100,9100,9100,0
|
|
20250210,181300,116447940,9100,9100,9100,9100,0
|
|
20250210,181200,116447940,9100,9100,9100,9100,0
|
|
20250210,181100,116447940,9100,9100,9100,9100,0
|
|
20250210,181000,116447940,9100,9100,9100,9100,0
|
|
20250210,180900,116447940,9100,9100,9100,9100,0
|
|
20250210,180800,116447940,9100,9100,9100,9100,0
|
|
20250210,180700,116447940,9100,9100,9100,9100,0
|
|
20250210,180600,116447940,9100,9100,9100,9100,0
|
|
20250210,180500,116447940,9100,9100,9100,9100,0
|
|
20250210,180400,116447940,9100,9100,9100,9100,0
|
|
20250210,180300,116447940,9100,9100,9100,9100,0
|
|
20250210,180200,116447940,9100,9100,9100,9100,147
|
|
20250210,180100,116447940,9100,9100,9100,9100,0
|
|
20250210,180000,116447940,9100,9100,9100,9100,0
|
|
20250210,175900,116447940,9100,9100,9100,9100,0
|
|
20250210,175800,116447940,9100,9100,9100,9100,0
|
|
20250210,175700,116447940,9100,9100,9100,9100,0
|
|
20250210,175600,116447940,9100,9100,9100,9100,0
|
|
20250210,175500,116447940,9100,9100,9100,9100,0
|
|
20250210,175400,116447940,9100,9100,9100,9100,0
|
|
20250210,175300,116447940,9100,9100,9100,9100,0
|
|
20250210,175200,116447940,9100,9100,9100,9100,0
|
|
20250210,175100,116447940,9100,9100,9100,9100,0
|
|
20250210,175000,116447940,9100,9100,9100,9100,0
|
|
20250210,174900,116447940,9100,9100,9100,9100,0
|
|
20250210,174800,116447940,9100,9100,9100,9100,0
|
|
20250210,174700,116447940,9100,9100,9100,9100,0
|
|
20250210,174600,116447940,9100,9100,9100,9100,0
|
|
20250210,174500,116447940,9100,9100,9100,9100,0
|
|
20250210,174400,116447940,9100,9100,9100,9100,0
|
|
20250210,174300,116447940,9100,9100,9100,9100,0
|
|
20250210,174200,116447940,9100,9100,9100,9100,0
|
|
20250210,174100,116447940,9100,9100,9100,9100,0
|
|
20250210,174000,116447940,9100,9100,9100,9100,0
|
|
20250210,173900,116447940,9100,9100,9100,9100,0
|
|
20250210,173800,116447940,9100,9100,9100,9100,0
|
|
20250210,173700,116447940,9100,9100,9100,9100,0
|
|
20250210,173600,116447940,9100,9100,9100,9100,0
|
|
20250210,173500,116447940,9100,9100,9100,9100,0
|
|
20250210,173400,116447940,9100,9100,9100,9100,0
|
|
20250210,173300,116447940,9100,9100,9100,9100,0
|
|
20250210,173200,116447940,9100,9100,9100,9100,147
|
|
20250210,173100,116447940,9100,9100,9100,9100,0
|
|
20250210,173000,116447940,9100,9100,9100,9100,0
|
|
20250210,172900,116447940,9100,9100,9100,9100,0
|
|
20250210,172800,116447940,9100,9100,9100,9100,0
|
|
20250210,172700,116447940,9100,9100,9100,9100,0
|
|
20250210,172600,116447940,9100,9100,9100,9100,0
|
|
20250210,172500,116447940,9100,9100,9100,9100,0
|
|
20250210,172400,116447940,9100,9100,9100,9100,0
|
|
20250210,172300,116447940,9100,9100,9100,9100,0
|
|
20250210,172200,116447940,9100,9100,9100,9100,0
|
|
20250210,172100,116447940,9100,9100,9100,9100,0
|
|
20250210,172000,116447940,9100,9100,9100,9100,0
|
|
20250210,171900,116447940,9100,9100,9100,9100,0
|
|
20250210,171800,116447940,9100,9100,9100,9100,0
|
|
20250210,171700,116447940,9100,9100,9100,9100,0
|
|
20250210,171600,116447940,9100,9100,9100,9100,0
|
|
20250210,171500,116447940,9100,9100,9100,9100,0
|
|
20250210,171400,116447940,9100,9100,9100,9100,0
|
|
20250210,171300,116447940,9100,9100,9100,9100,0
|
|
20250210,171200,116447940,9100,9100,9100,9100,0
|
|
20250210,171100,116447940,9100,9100,9100,9100,0
|
|
20250210,171000,116447940,9100,9100,9100,9100,0
|
|
20250210,170900,116447940,9100,9100,9100,9100,0
|
|
20250210,170800,116447940,9100,9100,9100,9100,0
|
|
20250210,170700,116447940,9100,9100,9100,9100,0
|
|
20250210,170600,116447940,9100,9100,9100,9100,0
|
|
20250210,170500,116447940,9100,9100,9100,9100,0
|
|
20250210,170400,116447940,9100,9100,9100,9100,0
|
|
20250210,170300,116447940,9100,9100,9100,9100,0
|
|
20250210,170200,116447940,9100,9100,9100,9100,147
|
|
20250210,170100,116447940,9100,9100,9100,9100,0
|
|
20250210,170000,116447940,9100,9100,9100,9100,0
|
|
20250210,165900,116447940,9100,9100,9100,9100,0
|
|
20250210,165800,116447940,9100,9100,9100,9100,0
|
|
20250210,165700,116447940,9100,9100,9100,9100,0
|
|
20250210,165600,116447940,9100,9100,9100,9100,0
|
|
20250210,165500,116447940,9100,9100,9100,9100,0
|
|
20250210,165400,116447940,9100,9100,9100,9100,0
|
|
20250210,165300,116447940,9100,9100,9100,9100,0
|
|
20250210,165200,116447940,9100,9100,9100,9100,0
|
|
20250210,165100,116447940,9100,9100,9100,9100,0
|
|
20250210,165000,116447940,9100,9100,9100,9100,0
|
|
20250210,164900,116447940,9100,9100,9100,9100,0
|
|
20250210,164800,116447940,9100,9100,9100,9100,0
|
|
20250210,164700,116447940,9100,9100,9100,9100,0
|
|
20250210,164600,116447940,9100,9100,9100,9100,0
|
|
20250210,164500,116447940,9100,9100,9100,9100,0
|
|
20250210,164400,116447940,9100,9100,9100,9100,0
|
|
20250210,164300,116447940,9100,9100,9100,9100,0
|
|
20250210,164200,116447940,9100,9100,9100,9100,0
|
|
20250210,164100,116447940,9100,9100,9100,9100,0
|
|
20250210,164000,116447940,9100,9100,9100,9100,0
|
|
20250210,163900,116447940,9100,9100,9100,9100,0
|
|
20250210,163800,116447940,9100,9100,9100,9100,0
|
|
20250210,163700,116447940,9100,9100,9100,9100,0
|
|
20250210,163600,116447940,9100,9100,9100,9100,0
|
|
20250210,163500,116447940,9100,9100,9100,9100,0
|
|
20250210,163400,116447940,9100,9100,9100,9100,0
|
|
20250210,163300,116447940,9100,9100,9100,9100,0
|
|
20250210,163200,116447940,9100,9100,9100,9100,147
|
|
20250210,163100,116447940,9100,9100,9100,9100,0
|
|
20250210,163000,116447940,9100,9100,9100,9100,0
|
|
20250210,162900,116447940,9100,9100,9100,9100,0
|
|
20250210,162800,116447940,9100,9100,9100,9100,0
|
|
20250210,162700,116447940,9100,9100,9100,9100,0
|
|
20250210,162600,116447940,9100,9100,9100,9100,0
|
|
20250210,162500,116447940,9100,9100,9100,9100,0
|
|
20250210,162400,116447940,9100,9100,9100,9100,0
|
|
20250210,162300,116447940,9100,9100,9100,9100,0
|
|
20250210,162200,116447940,9100,9100,9100,9100,0
|
|
20250210,162100,116447940,9100,9100,9100,9100,0
|
|
20250210,162000,116447940,9100,9100,9100,9100,0
|
|
20250210,161900,116447940,9100,9100,9100,9100,0
|
|
20250210,161800,116447940,9100,9100,9100,9100,0
|
|
20250210,161700,116447940,9100,9100,9100,9100,0
|
|
20250210,161600,116447940,9100,9100,9100,9100,0
|
|
20250210,161500,116447940,9100,9100,9100,9100,0
|
|
20250210,161400,116447940,9100,9100,9100,9100,0
|
|
20250210,161300,116447940,9100,9100,9100,9100,0
|
|
20250210,161200,116447940,9100,9100,9100,9100,0
|
|
20250210,161100,116447940,9100,9100,9100,9100,0
|
|
20250210,161000,116447940,9100,9100,9100,9100,0
|
|
20250210,160900,116447940,9100,9100,9100,9100,0
|
|
20250210,160800,116447940,9100,9100,9100,9100,0
|
|
20250210,160700,116447940,9100,9100,9100,9100,0
|
|
20250210,160600,116447940,9100,9100,9100,9100,0
|
|
20250210,160500,116447940,9100,9100,9100,9100,0
|
|
20250210,160400,116447940,9100,9100,9100,9100,0
|
|
20250210,160300,116447940,9100,9100,9100,9100,0
|
|
20250210,160200,116447940,9100,9100,9100,9100,147
|
|
20250210,160100,116447940,9100,9100,9100,9100,0
|
|
20250210,160000,116447940,9100,9100,9100,9100,0
|
|
20250210,155900,116447940,9100,9100,9100,9100,0
|
|
20250210,155800,116447940,9100,9100,9100,9100,0
|
|
20250210,155700,116447940,9100,9100,9100,9100,0
|
|
20250210,155600,116447940,9100,9100,9100,9100,0
|
|
20250210,155500,116447940,9100,9100,9100,9100,0
|
|
20250210,155400,116447940,9100,9100,9100,9100,0
|
|
20250210,155300,116447940,9100,9100,9100,9100,0
|
|
20250210,155200,116447940,9100,9100,9100,9100,0
|
|
20250210,155100,116447940,9100,9100,9100,9100,0
|
|
20250210,155000,116447940,9100,9100,9100,9100,0
|
|
20250210,154900,116447940,9100,9100,9100,9100,0
|
|
20250210,154800,116447940,9100,9100,9100,9100,0
|
|
20250210,154700,116447940,9100,9100,9100,9100,0
|
|
20250210,154600,116447940,9100,9100,9100,9100,0
|
|
20250210,154500,116447940,9100,9100,9100,9100,0
|
|
20250210,154400,116447940,9100,9100,9100,9100,0
|
|
20250210,154300,116447940,9100,9100,9100,9100,0
|
|
20250210,154200,116447940,9100,9100,9100,9100,0
|
|
20250210,154100,116447940,9100,9100,9100,9100,0
|
|
20250210,154000,116447940,9100,9100,9100,9100,0
|
|
20250210,153900,116447940,9100,9100,9100,9100,0
|
|
20250210,153800,116447940,9100,9100,9100,9100,0
|
|
20250210,153700,116447940,9100,9100,9100,9100,0
|
|
20250210,153600,116447940,9100,9100,9100,9100,0
|
|
20250210,153500,116447940,9100,9100,9100,9100,0
|
|
20250210,153400,116447940,9100,9100,9100,9100,0
|
|
20250210,153300,116447940,9100,9100,9100,9100,0
|
|
20250210,153200,116447940,9100,9100,9100,9100,147
|
|
20250210,153100,116447940,9100,9100,9100,9100,0
|
|
20250210,153000,116447940,9100,9100,9100,9100,147
|
|
20250210,152900,115110240,9080,9080,9080,9080,0
|
|
20250210,152800,115110240,9080,9080,9080,9080,0
|
|
20250210,152700,115110240,9080,9080,9080,9080,0
|
|
20250210,152600,115110240,9080,9080,9080,9080,0
|
|
20250210,152500,115110240,9080,9080,9080,9080,0
|
|
20250210,152400,115110240,9080,9080,9080,9080,0
|
|
20250210,152300,115110240,9080,9080,9080,9080,0
|
|
20250210,152200,115110240,9080,9080,9080,9080,0
|
|
20250210,152100,115110240,9080,9080,9080,9080,0
|
|
20250210,152000,115110240,9080,9080,9080,9080,0
|
|
20250210,151900,115110240,9080,9080,9080,9080,0
|
|
20250210,151800,115110240,9080,9080,9080,9080,0
|
|
20250210,151700,115110240,9080,9080,9080,9080,0
|
|
20250210,151600,115110240,9080,9080,9080,9080,0
|
|
20250210,151500,115110240,9080,9110,9110,9080,41
|
|
20250210,151400,114737930,9080,9080,9080,9080,0
|
|
20250210,151300,114737930,9080,9080,9080,9080,0
|
|
20250210,151200,114737930,9080,9080,9080,9080,0
|
|
20250210,151100,114737930,9080,9080,9080,9080,192
|
|
20250210,151000,112994570,9120,9120,9120,9120,50
|
|
20250210,150900,112538570,9120,9120,9120,9120,0
|
|
20250210,150800,112538570,9120,9110,9120,9110,501
|
|
20250210,150700,107969460,9100,9100,9100,9100,55
|
|
20250210,150600,107468960,9100,9100,9100,9100,0
|
|
20250210,150500,107468960,9100,9100,9100,9100,0
|
|
20250210,150400,107468960,9100,9100,9100,9100,0
|
|
20250210,150300,107468960,9100,9100,9100,9100,100
|
|
20250210,150200,106558960,9120,9120,9120,9120,0
|
|
20250210,150100,106558960,9120,9120,9120,9120,0
|
|
20250210,150000,106558960,9120,9120,9120,9120,3
|
|
20250210,145900,106531600,9070,9070,9070,9070,50
|
|
20250210,145800,106078100,9070,9090,9090,9070,158
|
|
20250210,145700,104644150,9120,9120,9120,9120,0
|
|
20250210,145600,104644150,9120,9120,9120,9120,12
|
|
20250210,145500,104534710,9120,9110,9120,9110,2
|
|
20250210,145400,104516480,9120,9120,9120,9120,0
|
|
20250210,145300,104516480,9120,9120,9120,9120,1
|
|
20250210,145200,104507360,9110,9110,9110,9110,2
|
|
20250210,145100,104489140,9120,9120,9120,9120,0
|
|
20250210,145000,104489140,9120,9120,9120,9120,0
|
|
20250210,144900,104489140,9120,9120,9120,9120,53
|
|
20250210,144800,104005780,9110,9110,9110,9110,0
|
|
20250210,144700,104005780,9110,9110,9110,9110,300
|
|
20250210,144600,101272780,9110,9110,9110,9110,100
|
|
20250210,144500,100361780,9120,9110,9120,9110,77
|
|
20250210,144400,99660150,9110,9110,9110,9110,0
|
|
20250210,144300,99660150,9110,9110,9110,9110,0
|
|
20250210,144200,99660150,9110,9100,9110,9100,161
|
|
20250210,144100,98195040,9100,9090,9100,9090,135
|
|
20250210,144000,96967860,9060,9090,9090,9060,162
|
|
20250210,143900,95495540,9080,9080,9080,9080,14
|
|
20250210,143800,95368420,9080,9080,9080,9080,1
|
|
20250210,143700,95359340,9080,9080,9080,9080,0
|
|
20250210,143600,95359340,9080,9080,9080,9080,50
|
|
20250210,143500,94905340,9080,9080,9080,9080,162
|
|
20250210,143400,93434380,9060,9060,9060,9060,5
|
|
20250210,143300,93389080,9080,9070,9080,9070,56
|
|
20250210,143200,92880610,9060,9060,9070,9060,5
|
|
20250210,143100,92835300,9040,9040,9040,9040,1
|
|
20250210,143000,92826260,9030,9030,9030,9030,3
|
|
20250210,142900,92799170,9030,9030,9030,9030,17
|
|
20250210,142800,92645660,9000,9000,9000,9000,0
|
|
20250210,142700,92645660,9000,9000,9000,9000,0
|
|
20250210,142600,92645660,9000,9000,9000,9000,0
|
|
20250210,142500,92645660,9000,9000,9000,9000,0
|
|
20250210,142400,92645660,9000,9000,9000,9000,0
|
|
20250210,142300,92645660,9000,9000,9000,9000,0
|
|
20250210,142200,92645660,9000,9000,9000,9000,0
|
|
20250210,142100,92645660,9000,9000,9000,9000,0
|
|
20250210,142000,92645660,9000,9000,9000,9000,0
|
|
20250210,141900,92645660,9000,9000,9000,9000,0
|
|
20250210,141800,92645660,9000,9000,9000,9000,0
|
|
20250210,141700,92645660,9000,9000,9000,9000,0
|
|
20250210,141600,92645660,9000,9000,9000,9000,465
|
|
20250210,141500,88460660,8990,8990,8990,8990,10
|
|
20250210,141400,88370760,8990,8990,8990,8990,0
|
|
20250210,141300,88370760,8990,8990,8990,8990,0
|
|
20250210,141200,88370760,8990,8990,8990,8990,15
|
|
20250210,141100,88235910,8960,8960,8960,8960,0
|
|
20250210,141000,88235910,8960,8960,8960,8960,0
|
|
20250210,140900,88235910,8960,8960,8960,8960,0
|
|
20250210,140800,88235910,8960,8960,8960,8960,1
|
|
20250210,140700,88226950,9000,9000,9000,9000,0
|
|
20250210,140600,88226950,9000,9000,9000,9000,100
|
|
20250210,140500,87326950,9000,9000,9000,9000,0
|
|
20250210,140400,87326950,9000,9000,9000,9000,0
|
|
20250210,140300,87326950,9000,8990,9000,8990,159
|
|
20250210,140200,85896130,8990,8990,8990,8990,0
|
|
20250210,140100,85896130,8990,8990,8990,8990,13
|
|
20250210,140000,85779260,8980,8980,8980,8980,0
|
|
20250210,135900,85779260,8980,8980,8980,8980,0
|
|
20250210,135800,85779260,8980,8980,8980,8980,0
|
|
20250210,135700,85779260,8980,8980,8980,8980,32
|
|
20250210,135600,85491900,8970,8970,8970,8970,2
|
|
20250210,135500,85473960,8980,8980,8980,8980,0
|
|
20250210,135400,85473960,8980,8980,8980,8980,0
|
|
20250210,135300,85473960,8980,8980,8980,8980,3
|
|
20250210,135200,85447020,8980,8980,8980,8980,0
|
|
20250210,135100,85447020,8980,8980,8980,8980,0
|
|
20250210,135000,85447020,8980,8980,8980,8980,0
|
|
20250210,134900,85447020,8980,8990,8990,8980,12
|
|
20250210,134800,85339210,8960,8960,8960,8960,5
|
|
20250210,134700,85294410,8960,8960,8960,8960,1
|
|
20250210,134600,85285450,8960,8960,8960,8960,0
|
|
20250210,134500,85285450,8960,8960,8960,8960,0
|
|
20250210,134400,85285450,8960,8960,8960,8960,0
|
|
20250210,134300,85285450,8960,8960,8960,8960,0
|
|
20250210,134200,85285450,8960,8960,8960,8960,0
|
|
20250210,134100,85285450,8960,8960,8960,8960,0
|
|
20250210,134000,85285450,8960,8960,8960,8960,0
|
|
20250210,133900,85285450,8960,8960,8960,8960,0
|
|
20250210,133800,85285450,8960,8950,8960,8950,103
|
|
20250210,133700,84363440,8950,8950,8950,8950,0
|
|
20250210,133600,84363440,8950,8940,8950,8940,813
|
|
20250210,133500,77087950,8940,8940,8940,8940,372
|
|
20250210,133400,73762270,8920,8930,8930,8920,267
|
|
20250210,133300,71378030,8940,8940,8940,8940,0
|
|
20250210,133200,71378030,8940,8940,8940,8940,0
|
|
20250210,133100,71378030,8940,8940,8940,8940,11
|
|
20250210,133000,71279690,8940,8940,8940,8940,0
|
|
20250210,132900,71279690,8940,8940,8940,8940,4
|
|
20250210,132800,71243930,8940,8940,8940,8940,0
|
|
20250210,132700,71243930,8940,8940,8940,8940,526
|
|
20250210,132600,66541490,8930,8930,8930,8930,0
|
|
20250210,132500,66541490,8930,8930,8930,8930,0
|
|
20250210,132400,66541490,8930,8930,8930,8930,21
|
|
20250210,132300,66353960,8920,8920,8920,8920,0
|
|
20250210,132200,66353960,8920,8920,8920,8920,0
|
|
20250210,132100,66353960,8920,8920,8920,8920,0
|
|
20250210,132000,66353960,8920,8920,8920,8920,0
|
|
20250210,131900,66353960,8920,8920,8920,8920,0
|
|
20250210,131800,66353960,8920,8920,8920,8920,0
|
|
20250210,131700,66353960,8920,8920,8920,8920,0
|
|
20250210,131600,66353960,8920,8920,8920,8920,0
|
|
20250210,131500,66353960,8920,8920,8920,8920,0
|
|
20250210,131400,66353960,8920,8920,8920,8920,0
|
|
20250210,131300,66353960,8920,8920,8920,8920,0
|
|
20250210,131200,66353960,8920,8920,8920,8920,3
|
|
20250210,131100,66327200,8920,8920,8920,8920,0
|
|
20250210,131000,66327200,8920,8920,8920,8920,0
|
|
20250210,130900,66327200,8920,8920,8920,8920,0
|
|
20250210,130800,66327200,8920,8920,8920,8920,0
|
|
20250210,130700,66327200,8920,8920,8920,8920,2
|
|
20250210,130600,66309360,8910,8910,8910,8910,0
|
|
20250210,130500,66309360,8910,8910,8910,8910,0
|
|
20250210,130400,66309360,8910,8910,8910,8910,0
|
|
20250210,130300,66309360,8910,8910,8910,8910,0
|
|
20250210,130200,66309360,8910,8910,8910,8910,0
|
|
20250210,130100,66309360,8910,8910,8910,8910,0
|
|
20250210,130000,66309360,8910,8910,8910,8910,0
|
|
20250210,125900,66309360,8910,8910,8910,8910,0
|
|
20250210,125800,66309360,8910,8910,8910,8910,25
|
|
20250210,125700,66086610,8910,8910,8910,8910,0
|
|
20250210,125600,66086610,8910,8910,8910,8910,0
|
|
20250210,125500,66086610,8910,8910,8910,8910,0
|
|
20250210,125400,66086610,8910,8910,8910,8910,0
|
|
20250210,125300,66086610,8910,8910,8910,8910,0
|
|
20250210,125200,66086610,8910,8910,8910,8910,1
|
|
20250210,125100,66077700,8920,8920,8920,8920,0
|
|
20250210,125000,66077700,8920,8920,8920,8920,0
|
|
20250210,124900,66077700,8920,8920,8920,8920,0
|
|
20250210,124800,66077700,8920,8920,8920,8920,0
|
|
20250210,124700,66077700,8920,8920,8920,8920,0
|
|
20250210,124600,66077700,8920,8920,8920,8920,0
|
|
20250210,124500,66077700,8920,8920,8920,8920,0
|
|
20250210,124400,66077700,8920,8920,8920,8920,0
|
|
20250210,124300,66077700,8920,8920,8920,8920,0
|
|
20250210,124200,66077700,8920,8920,8920,8920,0
|
|
20250210,124100,66077700,8920,8920,8920,8920,0
|
|
20250210,124000,66077700,8920,8920,8920,8920,0
|
|
20250210,123900,66077700,8920,8920,8920,8920,0
|
|
20250210,123800,66077700,8920,8920,8920,8920,0
|
|
20250210,123700,66077700,8920,8920,8920,8920,0
|
|
20250210,123600,66077700,8920,8920,8920,8920,0
|
|
20250210,123500,66077700,8920,8920,8920,8920,0
|
|
20250210,123400,66077700,8920,8920,8920,8920,0
|
|
20250210,123300,66077700,8920,8920,8920,8920,1
|
|
20250210,123200,66068780,8910,8910,8910,8910,10
|
|
20250210,123100,65979680,8910,8910,8910,8910,1
|
|
20250210,123000,65970770,8920,8920,8920,8920,0
|
|
20250210,122900,65970770,8920,8920,8920,8920,0
|
|
20250210,122800,65970770,8920,8920,8920,8920,0
|
|
20250210,122700,65970770,8920,8920,8920,8920,0
|
|
20250210,122600,65970770,8920,8920,8920,8920,0
|
|
20250210,122500,65970770,8920,8920,8920,8920,0
|
|
20250210,122400,65970770,8920,8920,8920,8920,0
|
|
20250210,122300,65970770,8920,8920,8920,8920,0
|
|
20250210,122200,65970770,8920,8920,8920,8920,0
|
|
20250210,122100,65970770,8920,8920,8920,8920,0
|
|
20250210,122000,65970770,8920,8920,8920,8920,0
|
|
20250210,121900,65970770,8920,8920,8920,8920,0
|
|
20250210,121800,65970770,8920,8920,8920,8920,0
|
|
20250210,121700,65970770,8920,8920,8920,8920,0
|
|
20250210,121600,65970770,8920,8920,8920,8920,2
|
|
20250210,121500,65952930,8920,8920,8920,8920,0
|
|
20250210,121400,65952930,8920,8920,8920,8920,0
|
|
20250210,121300,65952930,8920,8920,8920,8920,0
|
|
20250210,121200,65952930,8920,8920,8920,8920,3
|
|
20250210,121100,65926170,8940,8940,8940,8940,0
|
|
20250210,121000,65926170,8940,8940,8940,8940,2
|
|
20250210,120900,65908290,8930,8920,8930,8920,33
|
|
20250210,120800,65613620,8910,8910,8910,8910,2
|
|
20250210,120700,65595800,8910,8910,8910,8910,0
|
|
20250210,120600,65595800,8910,8910,8910,8910,1
|
|
20250210,120500,65586890,8910,8900,8910,8900,329
|
|
20250210,120400,62655520,8900,8900,8900,8900,20
|
|
20250210,120300,62477520,8900,8900,8900,8900,0
|
|
20250210,120200,62477520,8900,8900,8900,8900,0
|
|
20250210,120100,62477520,8900,8900,8900,8900,0
|
|
20250210,120000,62477520,8900,8900,8900,8900,0
|
|
20250210,115900,62477520,8900,8900,8900,8900,0
|
|
20250210,115800,62477520,8900,8900,8900,8900,5
|
|
20250210,115700,62433020,8910,8910,8910,8910,0
|
|
20250210,115600,62433020,8910,8910,8910,8910,0
|
|
20250210,115500,62433020,8910,8910,8910,8910,0
|
|
20250210,115400,62433020,8910,8910,8910,8910,0
|
|
20250210,115300,62433020,8910,8910,8910,8910,0
|
|
20250210,115200,62433020,8910,8910,8910,8910,0
|
|
20250210,115100,62433020,8910,8910,8910,8910,0
|
|
20250210,115000,62433020,8910,8910,8910,8910,0
|
|
20250210,114900,62433020,8910,8910,8910,8910,0
|
|
20250210,114800,62433020,8910,8910,8910,8840,29
|
|
20250210,114700,62175330,8830,8830,8830,8830,50
|
|
20250210,114600,61733830,8910,8910,8910,8910,0
|
|
20250210,114500,61733830,8910,8910,8910,8910,0
|
|
20250210,114400,61733830,8910,8910,8910,8910,10
|
|
20250210,114300,61644730,8910,8910,8910,8910,0
|
|
20250210,114200,61644730,8910,8910,8910,8910,10
|
|
20250210,114100,61555630,8910,8910,8910,8910,0
|
|
20250210,114000,61555630,8910,8910,8910,8910,5
|
|
20250210,113900,61511080,8910,8910,8910,8910,190
|
|
20250210,113800,59818180,8910,8910,8910,8910,2
|
|
20250210,113700,59800360,8910,8910,8910,8910,0
|
|
20250210,113600,59800360,8910,8910,8910,8910,6
|
|
20250210,113500,59746900,8920,8920,8920,8920,0
|
|
20250210,113400,59746900,8920,8920,8920,8920,0
|
|
20250210,113300,59746900,8920,8920,8920,8920,0
|
|
20250210,113200,59746900,8920,8920,8920,8920,0
|
|
20250210,113100,59746900,8920,8920,8920,8920,0
|
|
20250210,113000,59746900,8920,8920,8920,8920,0
|
|
20250210,112900,59746900,8920,8920,8920,8920,0
|
|
20250210,112800,59746900,8920,8920,8920,8920,1
|
|
20250210,112700,59737980,8940,8940,8940,8940,0
|
|
20250210,112600,59737980,8940,8940,8940,8940,0
|
|
20250210,112500,59737980,8940,8940,8940,8940,0
|
|
20250210,112400,59737980,8940,8940,8940,8940,0
|
|
20250210,112300,59737980,8940,8940,8940,8940,0
|
|
20250210,112200,59737980,8940,8940,8940,8940,0
|
|
20250210,112100,59737980,8940,8940,8940,8940,0
|
|
20250210,112000,59737980,8940,8940,8940,8940,1
|
|
20250210,111900,59729040,8780,8780,8780,8780,0
|
|
20250210,111800,59729040,8780,8780,8780,8780,0
|
|
20250210,111700,59729040,8780,8930,8930,8780,2440
|
|
20250210,111600,38160860,8890,8890,8890,8890,0
|
|
20250210,111500,38160860,8890,8890,8890,8890,0
|
|
20250210,111400,38160860,8890,8890,8890,8890,0
|
|
20250210,111300,38160860,8890,8890,8890,8890,0
|
|
20250210,111200,38160860,8890,8890,8890,8890,0
|
|
20250210,111100,38160860,8890,8890,8890,8890,0
|
|
20250210,111000,38160860,8890,8890,8890,8890,0
|
|
20250210,110900,38160860,8890,8890,8890,8890,0
|
|
20250210,110800,38160860,8890,8890,8890,8890,0
|
|
20250210,110700,38160860,8890,8890,8890,8890,0
|
|
20250210,110600,38160860,8890,8890,8890,8890,0
|
|
20250210,110500,38160860,8890,8890,8890,8890,0
|
|
20250210,110400,38160860,8890,8890,8890,8890,0
|
|
20250210,110300,38160860,8890,8890,8890,8890,82
|
|
20250210,110200,37431880,8890,8890,8890,8890,0
|
|
20250210,110100,37431880,8890,8890,8890,8890,0
|
|
20250210,110000,37431880,8890,8890,8890,8890,0
|
|
20250210,105900,37431880,8890,8890,8890,8890,0
|
|
20250210,105800,37431880,8890,8890,8890,8890,2
|
|
20250210,105700,37414100,8890,8900,8900,8890,130
|
|
20250210,105600,36258200,8910,8900,8910,8900,770
|
|
20250210,105500,29397780,8900,8900,8900,8900,1
|
|
20250210,105400,29388880,8900,8900,8900,8900,0
|
|
20250210,105300,29388880,8900,8900,8900,8900,0
|
|
20250210,105200,29388880,8900,8900,8900,8900,21
|
|
20250210,105100,29201980,8890,8890,8890,8890,0
|
|
20250210,105000,29201980,8890,8890,8890,8890,211
|
|
20250210,104900,27326190,8890,8890,8890,8890,0
|
|
20250210,104800,27326190,8890,8890,8890,8890,0
|
|
20250210,104700,27326190,8890,8890,8890,8890,0
|
|
20250210,104600,27326190,8890,8890,8890,8890,271
|
|
20250210,104500,24917000,8870,8870,8870,8870,0
|
|
20250210,104400,24917000,8870,8870,8870,8870,0
|
|
20250210,104300,24917000,8870,8850,8870,8850,157
|
|
20250210,104200,23524870,8850,8850,8850,8850,0
|
|
20250210,104100,23524870,8850,8850,8850,8850,10
|
|
20250210,104000,23436370,8850,8850,8850,8850,1
|
|
20250210,103900,23427520,8830,8830,8830,8830,0
|
|
20250210,103800,23427520,8830,8830,8830,8830,0
|
|
20250210,103700,23427520,8830,8830,8830,8830,0
|
|
20250210,103600,23427520,8830,8830,8830,8830,0
|
|
20250210,103500,23427520,8830,8830,8830,8830,0
|
|
20250210,103400,23427520,8830,8830,8830,8830,134
|
|
20250210,103300,22244300,8850,8850,8850,8850,0
|
|
20250210,103200,22244300,8850,8850,8850,8850,1
|
|
20250210,103100,22235450,8790,8790,8790,8790,0
|
|
20250210,103000,22235450,8790,8790,8790,8790,0
|
|
20250210,102900,22235450,8790,8790,8790,8790,0
|
|
20250210,102800,22235450,8790,8790,8790,8790,0
|
|
20250210,102700,22235450,8790,8790,8790,8790,0
|
|
20250210,102600,22235450,8790,8790,8790,8780,59
|
|
20250210,102500,21716930,8870,8870,8870,8870,0
|
|
20250210,102400,21716930,8870,8870,8870,8870,0
|
|
20250210,102300,21716930,8870,8870,8870,8870,0
|
|
20250210,102200,21716930,8870,8870,8870,8870,0
|
|
20250210,102100,21716930,8870,8870,8870,8870,0
|
|
20250210,102000,21716930,8870,8850,8870,8850,60
|
|
20250210,101900,21185340,8890,8890,8890,8890,0
|
|
20250210,101800,21185340,8890,8890,8890,8890,0
|
|
20250210,101700,21185340,8890,8890,8890,8890,0
|
|
20250210,101600,21185340,8890,8800,8890,8800,27
|
|
20250210,101500,20947650,8800,8800,8800,8800,0
|
|
20250210,101400,20947650,8800,8800,8800,8800,0
|
|
20250210,101300,20947650,8800,8800,8800,8800,0
|
|
20250210,101200,20947650,8800,8800,8800,8800,0
|
|
20250210,101100,20947650,8800,8800,8800,8800,0
|
|
20250210,101000,20947650,8800,8790,8800,8790,103
|
|
20250210,100900,20041540,8790,8790,8790,8790,0
|
|
20250210,100800,20041540,8790,8790,8790,8790,0
|
|
20250210,100700,20041540,8790,8780,8790,8700,937
|
|
20250210,100600,11867220,8780,8780,8780,8780,0
|
|
20250210,100500,11867220,8780,8780,8780,8780,0
|
|
20250210,100400,11867220,8780,8780,8780,8780,0
|
|
20250210,100300,11867220,8780,8780,8780,8780,0
|
|
20250210,100200,11867220,8780,8780,8780,8780,0
|
|
20250210,100100,11867220,8780,8780,8780,8780,0
|
|
20250210,100000,11867220,8780,8780,8780,8780,0
|
|
20250210,095900,11867220,8780,8780,8780,8780,0
|
|
20250210,095800,11867220,8780,8780,8780,8780,0
|
|
20250210,095700,11867220,8780,8780,8780,8780,1
|
|
20250210,095600,11858440,8800,8800,8800,8800,0
|
|
20250210,095500,11858440,8800,8800,8800,8800,59
|
|
20250210,095400,11339240,8800,8800,8800,8800,1
|
|
20250210,095300,11330440,8800,8800,8800,8800,0
|
|
20250210,095200,11330440,8800,8800,8800,8800,1
|
|
20250210,095100,11321640,8790,8790,8790,8790,1
|
|
20250210,095000,11312850,8800,8800,8800,8800,0
|
|
20250210,094900,11312850,8800,8770,8800,8770,73
|
|
20250210,094800,10672610,8800,8800,8800,8800,0
|
|
20250210,094700,10672610,8800,8800,8800,8800,0
|
|
20250210,094600,10672610,8800,8790,8800,8790,104
|
|
20250210,094500,9758430,8770,8770,8770,8770,1
|
|
20250210,094400,9749660,8770,8770,8770,8770,0
|
|
20250210,094300,9749660,8770,8770,8770,8770,0
|
|
20250210,094200,9749660,8770,8770,8770,8770,169
|
|
20250210,094100,8267530,8770,8770,8770,8770,0
|
|
20250210,094000,8267530,8770,8770,8770,8770,0
|
|
20250210,093900,8267530,8770,8770,8770,8770,7
|
|
20250210,093800,8206140,8860,8860,8860,8860,0
|
|
20250210,093700,8206140,8860,8860,8860,8860,0
|
|
20250210,093600,8206140,8860,8860,8860,8860,0
|
|
20250210,093500,8206140,8860,8860,8860,8860,0
|
|
20250210,093400,8206140,8860,8860,8860,8860,0
|
|
20250210,093300,8206140,8860,8860,8860,8860,0
|
|
20250210,093200,8206140,8860,8860,8860,8860,0
|
|
20250210,093100,8206140,8860,8860,8860,8860,1
|
|
20250210,093000,8197280,8870,8870,8870,8870,0
|
|
20250210,092900,8197280,8870,8870,8870,8870,0
|
|
20250210,092800,8197280,8870,8860,8870,8860,18
|
|
20250210,092700,8037680,8870,8870,8870,8870,1
|
|
20250210,092600,8028810,8870,8820,8870,8820,8
|
|
20250210,092500,7958200,8900,8900,8900,8900,0
|
|
20250210,092400,7958200,8900,8900,8900,8900,0
|
|
20250210,092300,7958200,8900,8900,8900,8900,0
|
|
20250210,092200,7958200,8900,8900,8900,8900,0
|
|
20250210,092100,7958200,8900,8900,8900,8900,0
|
|
20250210,092000,7958200,8900,8900,8900,8900,1
|
|
20250210,091900,7949300,8900,8900,8900,8900,27
|
|
20250210,091800,7709000,8980,8980,8980,8980,1
|
|
20250210,091700,7700020,8980,8980,8980,8980,1
|
|
20250210,091600,7691040,9000,9000,9000,9000,0
|
|
20250210,091500,7691040,9000,9000,9000,9000,0
|
|
20250210,091400,7691040,9000,9000,9000,9000,5
|
|
20250210,091300,7646040,8920,8920,8920,8920,101
|
|
20250210,091200,6745120,9070,9070,9070,9070,1
|
|
20250210,091100,6736050,9080,9080,9080,9080,0
|
|
20250210,091000,6736050,9080,9070,9080,9070,3
|
|
20250210,090900,6708830,8970,8970,8970,8970,1
|
|
20250210,090800,6699860,8970,8970,8970,8970,9
|
|
20250210,090700,6619130,9080,9080,9080,9080,1
|
|
20250210,090600,6610050,8950,8950,8950,8950,0
|
|
20250210,090500,6610050,8950,8950,8950,8950,0
|
|
20250210,090400,6610050,8950,8950,8950,8950,19
|
|
20250210,090300,6440000,8950,8950,8950,8950,57
|
|
20250210,090200,5929850,9090,9090,9090,9090,0
|
|
20250210,090100,5929850,9090,8950,9090,8950,2
|
|
20250210,090000,5911810,8950,8900,8950,8900,661
|