665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,200200,46415630,9040,9040,9040,9040,112
|
|
20250211,200100,46415630,9040,9040,9040,9040,0
|
|
20250211,200000,46415630,9040,9040,9040,9040,0
|
|
20250211,195900,46415630,9040,9040,9040,9040,0
|
|
20250211,195800,46415630,9040,9040,9040,9040,0
|
|
20250211,195700,46415630,9040,9040,9040,9040,0
|
|
20250211,195600,46415630,9040,9040,9040,9040,0
|
|
20250211,195500,46415630,9040,9040,9040,9040,0
|
|
20250211,195400,46415630,9040,9040,9040,9040,0
|
|
20250211,195300,46415630,9040,9040,9040,9040,0
|
|
20250211,195200,46415630,9040,9040,9040,9040,0
|
|
20250211,195100,46415630,9040,9040,9040,9040,0
|
|
20250211,195000,46415630,9040,9040,9040,9040,0
|
|
20250211,194900,46415630,9040,9040,9040,9040,0
|
|
20250211,194800,46415630,9040,9040,9040,9040,0
|
|
20250211,194700,46415630,9040,9040,9040,9040,0
|
|
20250211,194600,46415630,9040,9040,9040,9040,0
|
|
20250211,194500,46415630,9040,9040,9040,9040,0
|
|
20250211,194400,46415630,9040,9040,9040,9040,0
|
|
20250211,194300,46415630,9040,9040,9040,9040,0
|
|
20250211,194200,46415630,9040,9040,9040,9040,0
|
|
20250211,194100,46415630,9040,9040,9040,9040,0
|
|
20250211,194000,46415630,9040,9040,9040,9040,0
|
|
20250211,193900,46415630,9040,9040,9040,9040,0
|
|
20250211,193800,46415630,9040,9040,9040,9040,0
|
|
20250211,193700,46415630,9040,9040,9040,9040,0
|
|
20250211,193600,46415630,9040,9040,9040,9040,0
|
|
20250211,193500,46415630,9040,9040,9040,9040,0
|
|
20250211,193400,46415630,9040,9040,9040,9040,0
|
|
20250211,193300,46415630,9040,9040,9040,9040,0
|
|
20250211,193200,46415630,9040,9040,9040,9040,112
|
|
20250211,193100,46415630,9040,9040,9040,9040,0
|
|
20250211,193000,46415630,9040,9040,9040,9040,0
|
|
20250211,192900,46415630,9040,9040,9040,9040,0
|
|
20250211,192800,46415630,9040,9040,9040,9040,0
|
|
20250211,192700,46415630,9040,9040,9040,9040,0
|
|
20250211,192600,46415630,9040,9040,9040,9040,0
|
|
20250211,192500,46415630,9040,9040,9040,9040,0
|
|
20250211,192400,46415630,9040,9040,9040,9040,0
|
|
20250211,192300,46415630,9040,9040,9040,9040,0
|
|
20250211,192200,46415630,9040,9040,9040,9040,0
|
|
20250211,192100,46415630,9040,9040,9040,9040,0
|
|
20250211,192000,46415630,9040,9040,9040,9040,0
|
|
20250211,191900,46415630,9040,9040,9040,9040,0
|
|
20250211,191800,46415630,9040,9040,9040,9040,0
|
|
20250211,191700,46415630,9040,9040,9040,9040,0
|
|
20250211,191600,46415630,9040,9040,9040,9040,0
|
|
20250211,191500,46415630,9040,9040,9040,9040,0
|
|
20250211,191400,46415630,9040,9040,9040,9040,0
|
|
20250211,191300,46415630,9040,9040,9040,9040,0
|
|
20250211,191200,46415630,9040,9040,9040,9040,0
|
|
20250211,191100,46415630,9040,9040,9040,9040,0
|
|
20250211,191000,46415630,9040,9040,9040,9040,0
|
|
20250211,190900,46415630,9040,9040,9040,9040,0
|
|
20250211,190800,46415630,9040,9040,9040,9040,0
|
|
20250211,190700,46415630,9040,9040,9040,9040,0
|
|
20250211,190600,46415630,9040,9040,9040,9040,0
|
|
20250211,190500,46415630,9040,9040,9040,9040,0
|
|
20250211,190400,46415630,9040,9040,9040,9040,0
|
|
20250211,190300,46415630,9040,9040,9040,9040,0
|
|
20250211,190200,46415630,9040,9040,9040,9040,112
|
|
20250211,190100,46415630,9040,9040,9040,9040,0
|
|
20250211,190000,46415630,9040,9040,9040,9040,0
|
|
20250211,185900,46415630,9040,9040,9040,9040,0
|
|
20250211,185800,46415630,9040,9040,9040,9040,0
|
|
20250211,185700,46415630,9040,9040,9040,9040,0
|
|
20250211,185600,46415630,9040,9040,9040,9040,0
|
|
20250211,185500,46415630,9040,9040,9040,9040,0
|
|
20250211,185400,46415630,9040,9040,9040,9040,0
|
|
20250211,185300,46415630,9040,9040,9040,9040,0
|
|
20250211,185200,46415630,9040,9040,9040,9040,0
|
|
20250211,185100,46415630,9040,9040,9040,9040,0
|
|
20250211,185000,46415630,9040,9040,9040,9040,0
|
|
20250211,184900,46415630,9040,9040,9040,9040,0
|
|
20250211,184800,46415630,9040,9040,9040,9040,0
|
|
20250211,184700,46415630,9040,9040,9040,9040,0
|
|
20250211,184600,46415630,9040,9040,9040,9040,0
|
|
20250211,184500,46415630,9040,9040,9040,9040,0
|
|
20250211,184400,46415630,9040,9040,9040,9040,0
|
|
20250211,184300,46415630,9040,9040,9040,9040,0
|
|
20250211,184200,46415630,9040,9040,9040,9040,0
|
|
20250211,184100,46415630,9040,9040,9040,9040,0
|
|
20250211,184000,46415630,9040,9040,9040,9040,0
|
|
20250211,183900,46415630,9040,9040,9040,9040,0
|
|
20250211,183800,46415630,9040,9040,9040,9040,0
|
|
20250211,183700,46415630,9040,9040,9040,9040,0
|
|
20250211,183600,46415630,9040,9040,9040,9040,0
|
|
20250211,183500,46415630,9040,9040,9040,9040,0
|
|
20250211,183400,46415630,9040,9040,9040,9040,0
|
|
20250211,183300,46415630,9040,9040,9040,9040,0
|
|
20250211,183200,46415630,9040,9040,9040,9040,112
|
|
20250211,183100,46415630,9040,9040,9040,9040,0
|
|
20250211,183000,46415630,9040,9040,9040,9040,0
|
|
20250211,182900,46415630,9040,9040,9040,9040,0
|
|
20250211,182800,46415630,9040,9040,9040,9040,0
|
|
20250211,182700,46415630,9040,9040,9040,9040,0
|
|
20250211,182600,46415630,9040,9040,9040,9040,0
|
|
20250211,182500,46415630,9040,9040,9040,9040,0
|
|
20250211,182400,46415630,9040,9040,9040,9040,0
|
|
20250211,182300,46415630,9040,9040,9040,9040,0
|
|
20250211,182200,46415630,9040,9040,9040,9040,0
|
|
20250211,182100,46415630,9040,9040,9040,9040,0
|
|
20250211,182000,46415630,9040,9040,9040,9040,0
|
|
20250211,181900,46415630,9040,9040,9040,9040,0
|
|
20250211,181800,46415630,9040,9040,9040,9040,0
|
|
20250211,181700,46415630,9040,9040,9040,9040,0
|
|
20250211,181600,46415630,9040,9040,9040,9040,0
|
|
20250211,181500,46415630,9040,9040,9040,9040,0
|
|
20250211,181400,46415630,9040,9040,9040,9040,0
|
|
20250211,181300,46415630,9040,9040,9040,9040,0
|
|
20250211,181200,46415630,9040,9040,9040,9040,0
|
|
20250211,181100,46415630,9040,9040,9040,9040,0
|
|
20250211,181000,46415630,9040,9040,9040,9040,0
|
|
20250211,180900,46415630,9040,9040,9040,9040,0
|
|
20250211,180800,46415630,9040,9040,9040,9040,0
|
|
20250211,180700,46415630,9040,9040,9040,9040,0
|
|
20250211,180600,46415630,9040,9040,9040,9040,0
|
|
20250211,180500,46415630,9040,9040,9040,9040,0
|
|
20250211,180400,46415630,9040,9040,9040,9040,0
|
|
20250211,180300,46415630,9040,9040,9040,9040,0
|
|
20250211,180200,46415630,9040,9040,9040,9040,112
|
|
20250211,180100,46415630,9040,9040,9040,9040,0
|
|
20250211,180000,46415630,9040,9040,9040,9040,0
|
|
20250211,175900,46415630,9040,9040,9040,9040,0
|
|
20250211,175800,46415630,9040,9040,9040,9040,0
|
|
20250211,175700,46415630,9040,9040,9040,9040,0
|
|
20250211,175600,46415630,9040,9040,9040,9040,0
|
|
20250211,175500,46415630,9040,9040,9040,9040,0
|
|
20250211,175400,46415630,9040,9040,9040,9040,0
|
|
20250211,175300,46415630,9040,9040,9040,9040,0
|
|
20250211,175200,46415630,9040,9040,9040,9040,0
|
|
20250211,175100,46415630,9040,9040,9040,9040,0
|
|
20250211,175000,46415630,9040,9040,9040,9040,0
|
|
20250211,174900,46415630,9040,9040,9040,9040,0
|
|
20250211,174800,46415630,9040,9040,9040,9040,0
|
|
20250211,174700,46415630,9040,9040,9040,9040,0
|
|
20250211,174600,46415630,9040,9040,9040,9040,0
|
|
20250211,174500,46415630,9040,9040,9040,9040,0
|
|
20250211,174400,46415630,9040,9040,9040,9040,0
|
|
20250211,174300,46415630,9040,9040,9040,9040,0
|
|
20250211,174200,46415630,9040,9040,9040,9040,0
|
|
20250211,174100,46415630,9040,9040,9040,9040,0
|
|
20250211,174000,46415630,9040,9040,9040,9040,0
|
|
20250211,173900,46415630,9040,9040,9040,9040,0
|
|
20250211,173800,46415630,9040,9040,9040,9040,0
|
|
20250211,173700,46415630,9040,9040,9040,9040,0
|
|
20250211,173600,46415630,9040,9040,9040,9040,0
|
|
20250211,173500,46415630,9040,9040,9040,9040,0
|
|
20250211,173400,46415630,9040,9040,9040,9040,0
|
|
20250211,173300,46415630,9040,9040,9040,9040,0
|
|
20250211,173200,46415630,9040,9040,9040,9040,112
|
|
20250211,173100,46415630,9040,9040,9040,9040,0
|
|
20250211,173000,46415630,9040,9040,9040,9040,0
|
|
20250211,172900,46415630,9040,9040,9040,9040,0
|
|
20250211,172800,46415630,9040,9040,9040,9040,0
|
|
20250211,172700,46415630,9040,9040,9040,9040,0
|
|
20250211,172600,46415630,9040,9040,9040,9040,0
|
|
20250211,172500,46415630,9040,9040,9040,9040,0
|
|
20250211,172400,46415630,9040,9040,9040,9040,0
|
|
20250211,172300,46415630,9040,9040,9040,9040,0
|
|
20250211,172200,46415630,9040,9040,9040,9040,0
|
|
20250211,172100,46415630,9040,9040,9040,9040,0
|
|
20250211,172000,46415630,9040,9040,9040,9040,0
|
|
20250211,171900,46415630,9040,9040,9040,9040,0
|
|
20250211,171800,46415630,9040,9040,9040,9040,0
|
|
20250211,171700,46415630,9040,9040,9040,9040,0
|
|
20250211,171600,46415630,9040,9040,9040,9040,0
|
|
20250211,171500,46415630,9040,9040,9040,9040,0
|
|
20250211,171400,46415630,9040,9040,9040,9040,0
|
|
20250211,171300,46415630,9040,9040,9040,9040,0
|
|
20250211,171200,46415630,9040,9040,9040,9040,0
|
|
20250211,171100,46415630,9040,9040,9040,9040,0
|
|
20250211,171000,46415630,9040,9040,9040,9040,0
|
|
20250211,170900,46415630,9040,9040,9040,9040,0
|
|
20250211,170800,46415630,9040,9040,9040,9040,0
|
|
20250211,170700,46415630,9040,9040,9040,9040,0
|
|
20250211,170600,46415630,9040,9040,9040,9040,0
|
|
20250211,170500,46415630,9040,9040,9040,9040,0
|
|
20250211,170400,46415630,9040,9040,9040,9040,0
|
|
20250211,170300,46415630,9040,9040,9040,9040,0
|
|
20250211,170200,46415630,9040,9040,9040,9040,112
|
|
20250211,170100,46415630,9040,9040,9040,9040,0
|
|
20250211,170000,46415630,9040,9040,9040,9040,0
|
|
20250211,165900,46415630,9040,9040,9040,9040,0
|
|
20250211,165800,46415630,9040,9040,9040,9040,0
|
|
20250211,165700,46415630,9040,9040,9040,9040,0
|
|
20250211,165600,46415630,9040,9040,9040,9040,0
|
|
20250211,165500,46415630,9040,9040,9040,9040,0
|
|
20250211,165400,46415630,9040,9040,9040,9040,0
|
|
20250211,165300,46415630,9040,9040,9040,9040,0
|
|
20250211,165200,46415630,9040,9040,9040,9040,0
|
|
20250211,165100,46415630,9040,9040,9040,9040,0
|
|
20250211,165000,46415630,9040,9040,9040,9040,0
|
|
20250211,164900,46415630,9040,9040,9040,9040,0
|
|
20250211,164800,46415630,9040,9040,9040,9040,0
|
|
20250211,164700,46415630,9040,9040,9040,9040,0
|
|
20250211,164600,46415630,9040,9040,9040,9040,0
|
|
20250211,164500,46415630,9040,9040,9040,9040,0
|
|
20250211,164400,46415630,9040,9040,9040,9040,0
|
|
20250211,164300,46415630,9040,9040,9040,9040,0
|
|
20250211,164200,46415630,9040,9040,9040,9040,0
|
|
20250211,164100,46415630,9040,9040,9040,9040,0
|
|
20250211,164000,46415630,9040,9040,9040,9040,0
|
|
20250211,163900,46415630,9040,9040,9040,9040,0
|
|
20250211,163800,46415630,9040,9040,9040,9040,0
|
|
20250211,163700,46415630,9040,9040,9040,9040,0
|
|
20250211,163600,46415630,9040,9040,9040,9040,0
|
|
20250211,163500,46415630,9040,9040,9040,9040,0
|
|
20250211,163400,46415630,9040,9040,9040,9040,0
|
|
20250211,163300,46415630,9040,9040,9040,9040,0
|
|
20250211,163200,46415630,9040,9040,9040,9040,112
|
|
20250211,163100,46415630,9040,9040,9040,9040,0
|
|
20250211,163000,46415630,9040,9040,9040,9040,0
|
|
20250211,162900,46415630,9040,9040,9040,9040,0
|
|
20250211,162800,46415630,9040,9040,9040,9040,0
|
|
20250211,162700,46415630,9040,9040,9040,9040,0
|
|
20250211,162600,46415630,9040,9040,9040,9040,0
|
|
20250211,162500,46415630,9040,9040,9040,9040,0
|
|
20250211,162400,46415630,9040,9040,9040,9040,0
|
|
20250211,162300,46415630,9040,9040,9040,9040,0
|
|
20250211,162200,46415630,9040,9040,9040,9040,0
|
|
20250211,162100,46415630,9040,9040,9040,9040,0
|
|
20250211,162000,46415630,9040,9040,9040,9040,0
|
|
20250211,161900,46415630,9040,9040,9040,9040,0
|
|
20250211,161800,46415630,9040,9040,9040,9040,0
|
|
20250211,161700,46415630,9040,9040,9040,9040,0
|
|
20250211,161600,46415630,9040,9040,9040,9040,0
|
|
20250211,161500,46415630,9040,9040,9040,9040,0
|
|
20250211,161400,46415630,9040,9040,9040,9040,0
|
|
20250211,161300,46415630,9040,9040,9040,9040,0
|
|
20250211,161200,46415630,9040,9040,9040,9040,0
|
|
20250211,161100,46415630,9040,9040,9040,9040,0
|
|
20250211,161000,46415630,9040,9040,9040,9040,0
|
|
20250211,160900,46415630,9040,9040,9040,9040,0
|
|
20250211,160800,46415630,9040,9040,9040,9040,0
|
|
20250211,160700,46415630,9040,9040,9040,9040,0
|
|
20250211,160600,46415630,9040,9040,9040,9040,0
|
|
20250211,160500,46415630,9040,9040,9040,9040,0
|
|
20250211,160400,46415630,9040,9040,9040,9040,0
|
|
20250211,160300,46415630,9040,9040,9040,9040,0
|
|
20250211,160200,46415630,9040,9040,9040,9040,112
|
|
20250211,160100,46415630,9040,9040,9040,9040,0
|
|
20250211,160000,46415630,9040,9040,9040,9040,0
|
|
20250211,155900,46415630,9040,9040,9040,9040,0
|
|
20250211,155800,46415630,9040,9040,9040,9040,0
|
|
20250211,155700,46415630,9040,9040,9040,9040,0
|
|
20250211,155600,46415630,9040,9040,9040,9040,0
|
|
20250211,155500,46415630,9040,9040,9040,9040,0
|
|
20250211,155400,46415630,9040,9040,9040,9040,0
|
|
20250211,155300,46415630,9040,9040,9040,9040,0
|
|
20250211,155200,46415630,9040,9040,9040,9040,0
|
|
20250211,155100,46415630,9040,9040,9040,9040,0
|
|
20250211,155000,46415630,9040,9040,9040,9040,0
|
|
20250211,154900,46415630,9040,9040,9040,9040,0
|
|
20250211,154800,46415630,9040,9040,9040,9040,0
|
|
20250211,154700,46415630,9040,9040,9040,9040,0
|
|
20250211,154600,46415630,9040,9040,9040,9040,0
|
|
20250211,154500,46415630,9040,9040,9040,9040,0
|
|
20250211,154400,46415630,9040,9040,9040,9040,0
|
|
20250211,154300,46415630,9040,9040,9040,9040,0
|
|
20250211,154200,46415630,9040,9040,9040,9040,0
|
|
20250211,154100,46415630,9040,9040,9040,9040,0
|
|
20250211,154000,46415630,9040,9040,9040,9040,0
|
|
20250211,153900,46415630,9040,9040,9040,9040,0
|
|
20250211,153800,46415630,9040,9040,9040,9040,0
|
|
20250211,153700,46415630,9040,9040,9040,9040,0
|
|
20250211,153600,46415630,9040,9040,9040,9040,0
|
|
20250211,153500,46415630,9040,9040,9040,9040,0
|
|
20250211,153400,46415630,9040,9040,9040,9040,0
|
|
20250211,153300,46415630,9040,9040,9040,9040,0
|
|
20250211,153200,46415630,9040,9040,9040,9040,112
|
|
20250211,153100,46415630,9040,9040,9040,9040,0
|
|
20250211,153000,46415630,9040,9040,9040,9040,112
|
|
20250211,152900,45403150,9090,9090,9090,9090,0
|
|
20250211,152800,45403150,9090,9090,9090,9090,0
|
|
20250211,152700,45403150,9090,9090,9090,9090,0
|
|
20250211,152600,45403150,9090,9090,9090,9090,0
|
|
20250211,152500,45403150,9090,9090,9090,9090,0
|
|
20250211,152400,45403150,9090,9090,9090,9090,0
|
|
20250211,152300,45403150,9090,9090,9090,9090,0
|
|
20250211,152200,45403150,9090,9090,9090,9090,0
|
|
20250211,152100,45403150,9090,9090,9090,9090,0
|
|
20250211,152000,45403150,9090,9090,9090,9090,0
|
|
20250211,151900,45403150,9090,9090,9090,9090,0
|
|
20250211,151800,45403150,9090,9090,9090,9090,0
|
|
20250211,151700,45403150,9090,9090,9090,9090,0
|
|
20250211,151600,45403150,9090,9090,9090,9090,10
|
|
20250211,151500,45312250,9090,9090,9090,9090,0
|
|
20250211,151400,45312250,9090,9090,9090,9090,0
|
|
20250211,151300,45312250,9090,9090,9090,9090,0
|
|
20250211,151200,45312250,9090,9090,9090,9090,0
|
|
20250211,151100,45312250,9090,9090,9090,9090,0
|
|
20250211,151000,45312250,9090,9090,9090,9090,1
|
|
20250211,150900,45303160,9090,9090,9090,9090,12
|
|
20250211,150800,45194080,9090,9090,9090,9090,0
|
|
20250211,150700,45194080,9090,9090,9090,9090,1
|
|
20250211,150600,45184990,9040,9040,9040,9040,0
|
|
20250211,150500,45184990,9040,9040,9040,9040,1
|
|
20250211,150400,45175950,9040,9040,9040,9040,0
|
|
20250211,150300,45175950,9040,9040,9040,9040,0
|
|
20250211,150200,45175950,9040,9040,9040,9040,0
|
|
20250211,150100,45175950,9040,9050,9050,9040,91
|
|
20250211,150000,44353280,9100,9100,9100,9100,0
|
|
20250211,145900,44353280,9100,9100,9100,9100,0
|
|
20250211,145800,44353280,9100,9050,9100,9040,447
|
|
20250211,145700,40311670,9100,9100,9100,9100,0
|
|
20250211,145600,40311670,9100,9100,9100,9100,0
|
|
20250211,145500,40311670,9100,9100,9100,9100,0
|
|
20250211,145400,40311670,9100,9100,9100,9100,0
|
|
20250211,145300,40311670,9100,9100,9100,9100,0
|
|
20250211,145200,40311670,9100,9100,9100,9100,0
|
|
20250211,145100,40311670,9100,9100,9100,9100,0
|
|
20250211,145000,40311670,9100,9100,9100,9100,0
|
|
20250211,144900,40311670,9100,9100,9100,9100,0
|
|
20250211,144800,40311670,9100,9100,9100,9100,0
|
|
20250211,144700,40311670,9100,9100,9100,9100,0
|
|
20250211,144600,40311670,9100,9080,9100,9080,30
|
|
20250211,144500,40038940,9080,9080,9080,9080,0
|
|
20250211,144400,40038940,9080,9080,9080,9080,0
|
|
20250211,144300,40038940,9080,9080,9080,9080,0
|
|
20250211,144200,40038940,9080,9080,9080,9080,0
|
|
20250211,144100,40038940,9080,9080,9080,9080,0
|
|
20250211,144000,40038940,9080,9080,9080,9080,0
|
|
20250211,143900,40038940,9080,9080,9080,9080,0
|
|
20250211,143800,40038940,9080,9080,9080,9080,0
|
|
20250211,143700,40038940,9080,9080,9080,9080,0
|
|
20250211,143600,40038940,9080,9080,9080,9080,0
|
|
20250211,143500,40038940,9080,9080,9080,9080,0
|
|
20250211,143400,40038940,9080,9080,9080,9080,0
|
|
20250211,143300,40038940,9080,9080,9080,9080,0
|
|
20250211,143200,40038940,9080,9080,9080,9080,0
|
|
20250211,143100,40038940,9080,9080,9080,9080,32
|
|
20250211,143000,39748380,9040,9040,9040,9040,0
|
|
20250211,142900,39748380,9040,9040,9040,9040,0
|
|
20250211,142800,39748380,9040,9040,9040,9040,0
|
|
20250211,142700,39748380,9040,9040,9040,9040,0
|
|
20250211,142600,39748380,9040,9040,9040,9040,0
|
|
20250211,142500,39748380,9040,9040,9040,9040,0
|
|
20250211,142400,39748380,9040,9040,9040,9040,0
|
|
20250211,142300,39748380,9040,9040,9040,9040,0
|
|
20250211,142200,39748380,9040,9040,9040,9040,0
|
|
20250211,142100,39748380,9040,9040,9040,9040,0
|
|
20250211,142000,39748380,9040,9040,9040,9040,0
|
|
20250211,141900,39748380,9040,9040,9040,9040,0
|
|
20250211,141800,39748380,9040,9050,9050,9040,200
|
|
20250211,141700,37940360,9090,9090,9090,9090,0
|
|
20250211,141600,37940360,9090,9090,9090,9090,0
|
|
20250211,141500,37940360,9090,9090,9090,9090,1
|
|
20250211,141400,37931270,9050,9050,9050,9050,0
|
|
20250211,141300,37931270,9050,9050,9050,9050,0
|
|
20250211,141200,37931270,9050,9050,9050,9050,0
|
|
20250211,141100,37931270,9050,9050,9050,9050,0
|
|
20250211,141000,37931270,9050,9050,9050,9050,0
|
|
20250211,140900,37931270,9050,9050,9050,9050,0
|
|
20250211,140800,37931270,9050,9050,9050,9050,0
|
|
20250211,140700,37931270,9050,9050,9050,9050,0
|
|
20250211,140600,37931270,9050,9050,9050,9050,0
|
|
20250211,140500,37931270,9050,9050,9050,9050,0
|
|
20250211,140400,37931270,9050,9050,9050,9050,0
|
|
20250211,140300,37931270,9050,9050,9050,9050,0
|
|
20250211,140200,37931270,9050,9050,9050,9050,0
|
|
20250211,140100,37931270,9050,9050,9050,9050,0
|
|
20250211,140000,37931270,9050,9050,9050,9050,0
|
|
20250211,135900,37931270,9050,9050,9050,9050,0
|
|
20250211,135800,37931270,9050,9050,9050,9050,0
|
|
20250211,135700,37931270,9050,9050,9050,9050,0
|
|
20250211,135600,37931270,9050,9050,9050,9050,0
|
|
20250211,135500,37931270,9050,9050,9050,9050,0
|
|
20250211,135400,37931270,9050,9050,9050,9050,0
|
|
20250211,135300,37931270,9050,9050,9050,9050,0
|
|
20250211,135200,37931270,9050,9050,9050,9050,0
|
|
20250211,135100,37931270,9050,9050,9050,9050,0
|
|
20250211,135000,37931270,9050,9050,9050,9050,0
|
|
20250211,134900,37931270,9050,9050,9050,9050,0
|
|
20250211,134800,37931270,9050,9050,9050,9050,1
|
|
20250211,134700,37922220,9040,9040,9040,9040,0
|
|
20250211,134600,37922220,9040,9050,9050,9040,332
|
|
20250211,134500,34920930,9090,9090,9090,9090,2
|
|
20250211,134400,34902750,9090,9090,9090,9090,5
|
|
20250211,134300,34857300,9090,9090,9090,9090,0
|
|
20250211,134200,34857300,9090,9080,9090,9080,4
|
|
20250211,134100,34820970,9090,9090,9090,9090,0
|
|
20250211,134000,34820970,9090,9090,9090,9090,0
|
|
20250211,133900,34820970,9090,9090,9090,9090,0
|
|
20250211,133800,34820970,9090,9090,9090,9090,0
|
|
20250211,133700,34820970,9090,9090,9090,9090,0
|
|
20250211,133600,34820970,9090,9090,9090,9090,0
|
|
20250211,133500,34820970,9090,9090,9090,9090,5
|
|
20250211,133400,34775520,9090,9090,9090,9090,0
|
|
20250211,133300,34775520,9090,9090,9090,9090,0
|
|
20250211,133200,34775520,9090,9090,9090,9090,0
|
|
20250211,133100,34775520,9090,9090,9090,9090,0
|
|
20250211,133000,34775520,9090,9090,9090,9090,1
|
|
20250211,132900,34766430,9020,9020,9020,9020,0
|
|
20250211,132800,34766430,9020,9020,9020,9020,0
|
|
20250211,132700,34766430,9020,9020,9020,9020,0
|
|
20250211,132600,34766430,9020,9020,9020,9020,0
|
|
20250211,132500,34766430,9020,9020,9020,9020,0
|
|
20250211,132400,34766430,9020,9020,9020,9020,0
|
|
20250211,132300,34766430,9020,9020,9020,9020,0
|
|
20250211,132200,34766430,9020,9020,9020,9020,0
|
|
20250211,132100,34766430,9020,9020,9020,9020,0
|
|
20250211,132000,34766430,9020,9020,9020,9020,0
|
|
20250211,131900,34766430,9020,9020,9020,9020,0
|
|
20250211,131800,34766430,9020,9020,9020,9020,0
|
|
20250211,131700,34766430,9020,9020,9020,9020,0
|
|
20250211,131600,34766430,9020,9020,9020,9020,0
|
|
20250211,131500,34766430,9020,9020,9020,9020,0
|
|
20250211,131400,34766430,9020,9020,9020,9020,0
|
|
20250211,131300,34766430,9020,9030,9030,9020,85
|
|
20250211,131200,33999210,9040,9040,9040,9040,44
|
|
20250211,131100,33601450,9120,9120,9120,9120,0
|
|
20250211,131000,33601450,9120,9120,9120,9120,0
|
|
20250211,130900,33601450,9120,9120,9120,9120,0
|
|
20250211,130800,33601450,9120,9120,9120,9120,0
|
|
20250211,130700,33601450,9120,9120,9120,9120,0
|
|
20250211,130600,33601450,9120,9130,9130,9120,45
|
|
20250211,130500,33191040,9120,9090,9120,9090,81
|
|
20250211,130400,32452710,9090,9090,9090,9090,0
|
|
20250211,130300,32452710,9090,9090,9090,9090,0
|
|
20250211,130200,32452710,9090,9090,9090,9090,0
|
|
20250211,130100,32452710,9090,9090,9090,9090,1
|
|
20250211,130000,32443620,9020,9020,9020,9020,1
|
|
20250211,125900,32434600,9030,9030,9030,9030,0
|
|
20250211,125800,32434600,9030,9030,9030,9030,0
|
|
20250211,125700,32434600,9030,9030,9030,9030,0
|
|
20250211,125600,32434600,9030,9030,9030,9030,0
|
|
20250211,125500,32434600,9030,9030,9030,9030,0
|
|
20250211,125400,32434600,9030,9030,9030,9030,0
|
|
20250211,125300,32434600,9030,9030,9030,9030,0
|
|
20250211,125200,32434600,9030,9030,9030,9030,0
|
|
20250211,125100,32434600,9030,9030,9030,9030,0
|
|
20250211,125000,32434600,9030,9030,9030,9030,3
|
|
20250211,124900,32407510,9010,9010,9010,9010,0
|
|
20250211,124800,32407510,9010,9010,9010,9010,1
|
|
20250211,124700,32398500,9090,9090,9090,9090,1
|
|
20250211,124600,32389410,9100,9100,9100,9100,6
|
|
20250211,124500,32334810,9110,9110,9110,9110,0
|
|
20250211,124400,32334810,9110,9010,9110,9010,7
|
|
20250211,124300,32271230,9110,8990,9110,8990,173
|
|
20250211,124200,30714130,8960,8960,8960,8960,0
|
|
20250211,124100,30714130,8960,8960,8960,8960,118
|
|
20250211,124000,29656850,8960,8960,8960,8960,0
|
|
20250211,123900,29656850,8960,8940,8960,8940,10
|
|
20250211,123800,29567410,8940,8940,8940,8940,0
|
|
20250211,123700,29567410,8940,8940,8940,8940,0
|
|
20250211,123600,29567410,8940,8940,8940,8940,0
|
|
20250211,123500,29567410,8940,8940,8940,8940,0
|
|
20250211,123400,29567410,8940,8940,8940,8940,0
|
|
20250211,123300,29567410,8940,8940,8940,8940,0
|
|
20250211,123200,29567410,8940,8940,8940,8940,0
|
|
20250211,123100,29567410,8940,8940,8940,8940,0
|
|
20250211,123000,29567410,8940,8940,8940,8940,0
|
|
20250211,122900,29567410,8940,8940,8940,8940,0
|
|
20250211,122800,29567410,8940,8940,8940,8940,0
|
|
20250211,122700,29567410,8940,8940,8940,8940,0
|
|
20250211,122600,29567410,8940,8940,8940,8940,1
|
|
20250211,122500,29558470,8940,8940,8940,8940,0
|
|
20250211,122400,29558470,8940,8940,8940,8940,0
|
|
20250211,122300,29558470,8940,8940,8940,8940,0
|
|
20250211,122200,29558470,8940,8940,8940,8940,4
|
|
20250211,122100,29522710,8940,8940,8940,8940,0
|
|
20250211,122000,29522710,8940,8940,8940,8940,0
|
|
20250211,121900,29522710,8940,8940,8940,8940,0
|
|
20250211,121800,29522710,8940,8940,8940,8940,0
|
|
20250211,121700,29522710,8940,8940,8940,8940,0
|
|
20250211,121600,29522710,8940,8940,8940,8940,0
|
|
20250211,121500,29522710,8940,8940,8940,8940,0
|
|
20250211,121400,29522710,8940,8940,8940,8940,0
|
|
20250211,121300,29522710,8940,8940,8940,8940,0
|
|
20250211,121200,29522710,8940,8940,8940,8940,0
|
|
20250211,121100,29522710,8940,8940,8940,8940,116
|
|
20250211,121000,28485670,8960,8960,8960,8960,0
|
|
20250211,120900,28485670,8960,8960,8960,8960,0
|
|
20250211,120800,28485670,8960,8960,8960,8960,0
|
|
20250211,120700,28485670,8960,8960,8960,8960,0
|
|
20250211,120600,28485670,8960,8960,8960,8960,0
|
|
20250211,120500,28485670,8960,8960,8960,8960,0
|
|
20250211,120400,28485670,8960,8960,8960,8960,0
|
|
20250211,120300,28485670,8960,8960,8960,8960,0
|
|
20250211,120200,28485670,8960,8960,8960,8960,1
|
|
20250211,120100,28476710,8940,8940,8940,8940,2
|
|
20250211,120000,28458830,8960,8960,8960,8960,0
|
|
20250211,115900,28458830,8960,8960,8960,8960,0
|
|
20250211,115800,28458830,8960,8960,8960,8960,0
|
|
20250211,115700,28458830,8960,8960,8960,8960,0
|
|
20250211,115600,28458830,8960,8960,8960,8960,0
|
|
20250211,115500,28458830,8960,8960,8960,8960,0
|
|
20250211,115400,28458830,8960,8960,8960,8960,0
|
|
20250211,115300,28458830,8960,8960,8960,8960,0
|
|
20250211,115200,28458830,8960,8960,8960,8960,0
|
|
20250211,115100,28458830,8960,8960,8960,8960,0
|
|
20250211,115000,28458830,8960,8960,8960,8960,1
|
|
20250211,114900,28449870,8940,8940,8940,8940,0
|
|
20250211,114800,28449870,8940,8940,8940,8940,0
|
|
20250211,114700,28449870,8940,8940,8940,8940,0
|
|
20250211,114600,28449870,8940,8940,8940,8940,0
|
|
20250211,114500,28449870,8940,8940,8940,8940,0
|
|
20250211,114400,28449870,8940,8940,8940,8940,0
|
|
20250211,114300,28449870,8940,8940,8940,8940,0
|
|
20250211,114200,28449870,8940,8940,8940,8940,0
|
|
20250211,114100,28449870,8940,8940,8940,8940,0
|
|
20250211,114000,28449870,8940,8940,8940,8940,0
|
|
20250211,113900,28449870,8940,8940,8940,8940,0
|
|
20250211,113800,28449870,8940,8940,8940,8940,0
|
|
20250211,113700,28449870,8940,8940,8940,8940,0
|
|
20250211,113600,28449870,8940,8940,8940,8940,0
|
|
20250211,113500,28449870,8940,8950,8950,8940,50
|
|
20250211,113400,28002790,8960,8960,8960,8960,0
|
|
20250211,113300,28002790,8960,8960,8960,8960,0
|
|
20250211,113200,28002790,8960,8960,8960,8960,0
|
|
20250211,113100,28002790,8960,8960,8960,8960,1
|
|
20250211,113000,27993830,8960,8960,8960,8960,0
|
|
20250211,112900,27993830,8960,8960,8960,8960,0
|
|
20250211,112800,27993830,8960,8960,8960,8960,0
|
|
20250211,112700,27993830,8960,8960,8960,8960,0
|
|
20250211,112600,27993830,8960,8960,8960,8960,0
|
|
20250211,112500,27993830,8960,8960,8960,8960,0
|
|
20250211,112400,27993830,8960,8960,8960,8960,0
|
|
20250211,112300,27993830,8960,8960,8960,8960,0
|
|
20250211,112200,27993830,8960,8960,8960,8960,0
|
|
20250211,112100,27993830,8960,8960,8960,8960,0
|
|
20250211,112000,27993830,8960,8960,8960,8960,0
|
|
20250211,111900,27993830,8960,8960,8960,8960,0
|
|
20250211,111800,27993830,8960,8960,8960,8960,0
|
|
20250211,111700,27993830,8960,8960,8960,8960,95
|
|
20250211,111600,27142630,8940,8940,8940,8940,0
|
|
20250211,111500,27142630,8940,8940,8940,8940,0
|
|
20250211,111400,27142630,8940,8940,8940,8940,0
|
|
20250211,111300,27142630,8940,8940,8940,8940,5
|
|
20250211,111200,27097930,8940,8940,8940,8940,0
|
|
20250211,111100,27097930,8940,8940,8940,8940,0
|
|
20250211,111000,27097930,8940,8940,8940,8940,0
|
|
20250211,110900,27097930,8940,8940,8940,8940,0
|
|
20250211,110800,27097930,8940,8940,8940,8940,2
|
|
20250211,110700,27080050,8940,8940,8940,8940,0
|
|
20250211,110600,27080050,8940,8940,8940,8940,0
|
|
20250211,110500,27080050,8940,8940,8940,8940,0
|
|
20250211,110400,27080050,8940,8940,8940,8940,0
|
|
20250211,110300,27080050,8940,8940,8940,8940,0
|
|
20250211,110200,27080050,8940,8940,8940,8940,0
|
|
20250211,110100,27080050,8940,8940,8940,8940,47
|
|
20250211,110000,26659870,8950,8950,8950,8950,0
|
|
20250211,105900,26659870,8950,8950,8950,8950,0
|
|
20250211,105800,26659870,8950,8950,8950,8950,0
|
|
20250211,105700,26659870,8950,8950,8950,8950,0
|
|
20250211,105600,26659870,8950,8950,8950,8950,1
|
|
20250211,105500,26650920,8960,8960,8960,8960,0
|
|
20250211,105400,26650920,8960,8960,8960,8960,0
|
|
20250211,105300,26650920,8960,8960,8960,8960,0
|
|
20250211,105200,26650920,8960,8960,8960,8960,1
|
|
20250211,105100,26641960,8960,8960,8960,8960,0
|
|
20250211,105000,26641960,8960,8960,8960,8960,2
|
|
20250211,104900,26624040,8960,8960,8960,8960,2
|
|
20250211,104800,26606120,8900,8900,8900,8900,0
|
|
20250211,104700,26606120,8900,8900,8900,8900,0
|
|
20250211,104600,26606120,8900,8900,8900,8900,0
|
|
20250211,104500,26606120,8900,8940,8940,8900,650
|
|
20250211,104400,20799130,8940,8940,8940,8940,0
|
|
20250211,104300,20799130,8940,8940,8940,8940,10
|
|
20250211,104200,20709730,8940,8940,8940,8940,0
|
|
20250211,104100,20709730,8940,8940,8940,8940,0
|
|
20250211,104000,20709730,8940,8940,8940,8940,0
|
|
20250211,103900,20709730,8940,8940,8940,8940,0
|
|
20250211,103800,20709730,8940,8940,8940,8940,0
|
|
20250211,103700,20709730,8940,8950,8950,8940,252
|
|
20250211,103600,18455270,8960,8960,8960,8960,10
|
|
20250211,103500,18365670,8960,8960,8960,8960,5
|
|
20250211,103400,18320870,8960,8960,8960,8960,0
|
|
20250211,103300,18320870,8960,8960,8960,8960,0
|
|
20250211,103200,18320870,8960,8960,8960,8960,155
|
|
20250211,103100,16932070,8960,8960,8960,8960,2
|
|
20250211,103000,16914150,8950,8950,8950,8950,31
|
|
20250211,102900,16636700,8960,8960,8960,8960,2
|
|
20250211,102800,16618780,8960,8960,8960,8960,0
|
|
20250211,102700,16618780,8960,8960,8960,8960,0
|
|
20250211,102600,16618780,8960,8960,8960,8960,73
|
|
20250211,102500,15964700,8960,8960,8960,8960,4
|
|
20250211,102400,15928860,8960,8980,8980,8950,99
|
|
20250211,102300,15041830,8960,8960,8960,8960,0
|
|
20250211,102200,15041830,8960,8960,8960,8960,0
|
|
20250211,102100,15041830,8960,8960,8960,8960,0
|
|
20250211,102000,15041830,8960,8960,8960,8960,0
|
|
20250211,101900,15041830,8960,8960,8960,8960,0
|
|
20250211,101800,15041830,8960,8960,8960,8960,10
|
|
20250211,101700,14952230,8970,8990,8990,8970,40
|
|
20250211,101600,14593380,9000,9000,9000,9000,0
|
|
20250211,101500,14593380,9000,9000,9000,9000,0
|
|
20250211,101400,14593380,9000,9000,9000,9000,53
|
|
20250211,101300,14116380,9000,9000,9000,9000,2
|
|
20250211,101200,14098380,8970,8990,8990,8970,30
|
|
20250211,101100,13829040,9000,9000,9000,9000,18
|
|
20250211,101000,13667040,9000,9000,9000,9000,0
|
|
20250211,100900,13667040,9000,9000,9000,9000,0
|
|
20250211,100800,13667040,9000,9000,9000,9000,2
|
|
20250211,100700,13649040,8960,8960,8960,8960,0
|
|
20250211,100600,13649040,8960,8970,8970,8960,236
|
|
20250211,100500,11534460,8970,8970,8970,8970,1
|
|
20250211,100400,11525490,8970,8970,8970,8970,4
|
|
20250211,100300,11489610,8970,8970,9000,8970,132
|
|
20250211,100200,10301850,9000,9000,9000,9000,7
|
|
20250211,100100,10238850,9000,9000,9000,9000,1
|
|
20250211,100000,10229850,9000,9000,9000,9000,0
|
|
20250211,095900,10229850,9000,8990,9000,8990,5
|
|
20250211,095800,10184880,9000,9000,9000,9000,0
|
|
20250211,095700,10184880,9000,9000,9000,9000,0
|
|
20250211,095600,10184880,9000,9000,9000,9000,0
|
|
20250211,095500,10184880,9000,9000,9000,9000,0
|
|
20250211,095400,10184880,9000,9000,9000,9000,0
|
|
20250211,095300,10184880,9000,9000,9000,9000,2
|
|
20250211,095200,10166880,9000,9000,9000,9000,10
|
|
20250211,095100,10076880,9000,9000,9000,9000,0
|
|
20250211,095000,10076880,9000,9000,9000,9000,0
|
|
20250211,094900,10076880,9000,9000,9000,9000,2
|
|
20250211,094800,10058880,9000,9000,9000,9000,0
|
|
20250211,094700,10058880,9000,9000,9000,9000,0
|
|
20250211,094600,10058880,9000,9000,9000,9000,1
|
|
20250211,094500,10049880,9000,9000,9000,9000,1
|
|
20250211,094400,10040880,9000,9000,9000,8990,11
|
|
20250211,094300,9941900,9000,9000,9000,9000,0
|
|
20250211,094200,9941900,9000,9000,9000,9000,50
|
|
20250211,094100,9491900,9000,9000,9000,9000,0
|
|
20250211,094000,9491900,9000,9000,9000,9000,0
|
|
20250211,093900,9491900,9000,9000,9000,9000,0
|
|
20250211,093800,9491900,9000,9000,9000,8950,48
|
|
20250211,093700,9061600,8990,8990,8990,8990,50
|
|
20250211,093600,8612100,9000,9000,9000,9000,57
|
|
20250211,093500,8099100,9000,9000,9000,9000,230
|
|
20250211,093400,6029100,9000,9000,9000,9000,0
|
|
20250211,093300,6029100,9000,9000,9000,9000,0
|
|
20250211,093200,6029100,9000,9000,9000,9000,0
|
|
20250211,093100,6029100,9000,9000,9000,9000,0
|
|
20250211,093000,6029100,9000,9000,9000,9000,0
|
|
20250211,092900,6029100,9000,9000,9000,9000,0
|
|
20250211,092800,6029100,9000,9000,9000,9000,0
|
|
20250211,092700,6029100,9000,9000,9000,9000,0
|
|
20250211,092600,6029100,9000,9000,9000,9000,7
|
|
20250211,092500,5966100,9000,9000,9000,9000,0
|
|
20250211,092400,5966100,9000,9000,9000,9000,0
|
|
20250211,092300,5966100,9000,9000,9000,9000,0
|
|
20250211,092200,5966100,9000,9000,9000,9000,0
|
|
20250211,092100,5966100,9000,9000,9000,9000,79
|
|
20250211,092000,5255100,9000,9000,9000,9000,0
|
|
20250211,091900,5255100,9000,9010,9010,9000,13
|
|
20250211,091800,5138060,9020,9050,9050,9020,42
|
|
20250211,091700,4758050,9050,9050,9050,9050,0
|
|
20250211,091600,4758050,9050,9050,9050,9050,0
|
|
20250211,091500,4758050,9050,9050,9050,9050,0
|
|
20250211,091400,4758050,9050,9050,9050,9050,0
|
|
20250211,091300,4758050,9050,9100,9120,9050,11
|
|
20250211,091200,4657860,9050,9050,9050,9050,0
|
|
20250211,091100,4657860,9050,9050,9050,9050,0
|
|
20250211,091000,4657860,9050,9050,9050,9050,30
|
|
20250211,090900,4386360,9050,9050,9050,9050,0
|
|
20250211,090800,4386360,9050,9050,9050,9050,24
|
|
20250211,090700,4169160,9050,9050,9050,9050,16
|
|
20250211,090600,4024360,9140,9140,9140,9140,70
|
|
20250211,090500,3384560,9140,9140,9140,9140,0
|
|
20250211,090400,3384560,9140,9130,9140,9130,110
|
|
20250211,090300,2379190,9140,9140,9140,9140,0
|
|
20250211,090200,2379190,9140,9140,9140,9140,0
|
|
20250211,090100,2379190,9140,9140,9140,9140,38
|
|
20250211,090000,2031870,9200,9140,9200,9140,221
|