667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,200400,96090360,9040,9040,9040,9040,126
|
|
20250220,200300,96090360,9040,9040,9040,9040,0
|
|
20250220,200200,96090360,9040,9040,9040,9040,0
|
|
20250220,200100,96090360,9040,9040,9040,9040,0
|
|
20250220,200000,96090360,9040,9040,9040,9040,0
|
|
20250220,195900,96090360,9040,9040,9040,9040,0
|
|
20250220,195800,96090360,9040,9040,9040,9040,0
|
|
20250220,195700,96090360,9040,9040,9040,9040,0
|
|
20250220,195600,96090360,9040,9040,9040,9040,0
|
|
20250220,195500,96090360,9040,9040,9040,9040,0
|
|
20250220,195400,96090360,9040,9040,9040,9040,0
|
|
20250220,195300,96090360,9040,9040,9040,9040,0
|
|
20250220,195200,96090360,9040,9040,9040,9040,0
|
|
20250220,195100,96090360,9040,9040,9040,9040,0
|
|
20250220,195000,96090360,9040,9040,9040,9040,0
|
|
20250220,194900,96090360,9040,9040,9040,9040,0
|
|
20250220,194800,96090360,9040,9040,9040,9040,0
|
|
20250220,194700,96090360,9040,9040,9040,9040,0
|
|
20250220,194600,96090360,9040,9040,9040,9040,0
|
|
20250220,194500,96090360,9040,9040,9040,9040,0
|
|
20250220,194400,96090360,9040,9040,9040,9040,0
|
|
20250220,194300,96090360,9040,9040,9040,9040,0
|
|
20250220,194200,96090360,9040,9040,9040,9040,0
|
|
20250220,194100,96090360,9040,9040,9040,9040,0
|
|
20250220,194000,96090360,9040,9040,9040,9040,0
|
|
20250220,193900,96090360,9040,9040,9040,9040,0
|
|
20250220,193800,96090360,9040,9040,9040,9040,0
|
|
20250220,193700,96090360,9040,9040,9040,9040,0
|
|
20250220,193600,96090360,9040,9040,9040,9040,0
|
|
20250220,193500,96090360,9040,9040,9040,9040,0
|
|
20250220,193400,96090360,9040,9040,9040,9040,126
|
|
20250220,193300,96090360,9040,9040,9040,9040,0
|
|
20250220,193200,96090360,9040,9040,9040,9040,0
|
|
20250220,193100,96090360,9040,9040,9040,9040,0
|
|
20250220,193000,96090360,9040,9040,9040,9040,0
|
|
20250220,192900,96090360,9040,9040,9040,9040,0
|
|
20250220,192800,96090360,9040,9040,9040,9040,0
|
|
20250220,192700,96090360,9040,9040,9040,9040,0
|
|
20250220,192600,96090360,9040,9040,9040,9040,0
|
|
20250220,192500,96090360,9040,9040,9040,9040,0
|
|
20250220,192400,96090360,9040,9040,9040,9040,0
|
|
20250220,192300,96090360,9040,9040,9040,9040,0
|
|
20250220,192200,96090360,9040,9040,9040,9040,0
|
|
20250220,192100,96090360,9040,9040,9040,9040,0
|
|
20250220,192000,96090360,9040,9040,9040,9040,0
|
|
20250220,191900,96090360,9040,9040,9040,9040,0
|
|
20250220,191800,96090360,9040,9040,9040,9040,0
|
|
20250220,191700,96090360,9040,9040,9040,9040,0
|
|
20250220,191600,96090360,9040,9040,9040,9040,0
|
|
20250220,191500,96090360,9040,9040,9040,9040,0
|
|
20250220,191400,96090360,9040,9040,9040,9040,0
|
|
20250220,191300,96090360,9040,9040,9040,9040,0
|
|
20250220,191200,96090360,9040,9040,9040,9040,0
|
|
20250220,191100,96090360,9040,9040,9040,9040,0
|
|
20250220,191000,96090360,9040,9040,9040,9040,0
|
|
20250220,190900,96090360,9040,9040,9040,9040,0
|
|
20250220,190800,96090360,9040,9040,9040,9040,0
|
|
20250220,190700,96090360,9040,9040,9040,9040,0
|
|
20250220,190600,96090360,9040,9040,9040,9040,0
|
|
20250220,190500,96090360,9040,9040,9040,9040,0
|
|
20250220,190400,96090360,9040,9040,9040,9040,126
|
|
20250220,190300,96090360,9040,9040,9040,9040,0
|
|
20250220,190200,96090360,9040,9040,9040,9040,0
|
|
20250220,190100,96090360,9040,9040,9040,9040,0
|
|
20250220,190000,96090360,9040,9040,9040,9040,0
|
|
20250220,185900,96090360,9040,9040,9040,9040,0
|
|
20250220,185800,96090360,9040,9040,9040,9040,0
|
|
20250220,185700,96090360,9040,9040,9040,9040,0
|
|
20250220,185600,96090360,9040,9040,9040,9040,0
|
|
20250220,185500,96090360,9040,9040,9040,9040,0
|
|
20250220,185400,96090360,9040,9040,9040,9040,0
|
|
20250220,185300,96090360,9040,9040,9040,9040,0
|
|
20250220,185200,96090360,9040,9040,9040,9040,0
|
|
20250220,185100,96090360,9040,9040,9040,9040,0
|
|
20250220,185000,96090360,9040,9040,9040,9040,0
|
|
20250220,184900,96090360,9040,9040,9040,9040,0
|
|
20250220,184800,96090360,9040,9040,9040,9040,0
|
|
20250220,184700,96090360,9040,9040,9040,9040,0
|
|
20250220,184600,96090360,9040,9040,9040,9040,0
|
|
20250220,184500,96090360,9040,9040,9040,9040,0
|
|
20250220,184400,96090360,9040,9040,9040,9040,0
|
|
20250220,184300,96090360,9040,9040,9040,9040,0
|
|
20250220,184200,96090360,9040,9040,9040,9040,0
|
|
20250220,184100,96090360,9040,9040,9040,9040,0
|
|
20250220,184000,96090360,9040,9040,9040,9040,0
|
|
20250220,183900,96090360,9040,9040,9040,9040,0
|
|
20250220,183800,96090360,9040,9040,9040,9040,0
|
|
20250220,183700,96090360,9040,9040,9040,9040,0
|
|
20250220,183600,96090360,9040,9040,9040,9040,0
|
|
20250220,183500,96090360,9040,9040,9040,9040,0
|
|
20250220,183400,96090360,9040,9040,9040,9040,126
|
|
20250220,183300,96090360,9040,9040,9040,9040,0
|
|
20250220,183200,96090360,9040,9040,9040,9040,0
|
|
20250220,183100,96090360,9040,9040,9040,9040,0
|
|
20250220,183000,96090360,9040,9040,9040,9040,0
|
|
20250220,182900,96090360,9040,9040,9040,9040,0
|
|
20250220,182800,96090360,9040,9040,9040,9040,0
|
|
20250220,182700,96090360,9040,9040,9040,9040,0
|
|
20250220,182600,96090360,9040,9040,9040,9040,0
|
|
20250220,182500,96090360,9040,9040,9040,9040,0
|
|
20250220,182400,96090360,9040,9040,9040,9040,0
|
|
20250220,182300,96090360,9040,9040,9040,9040,0
|
|
20250220,182200,96090360,9040,9040,9040,9040,0
|
|
20250220,182100,96090360,9040,9040,9040,9040,0
|
|
20250220,182000,96090360,9040,9040,9040,9040,0
|
|
20250220,181900,96090360,9040,9040,9040,9040,0
|
|
20250220,181800,96090360,9040,9040,9040,9040,0
|
|
20250220,181700,96090360,9040,9040,9040,9040,0
|
|
20250220,181600,96090360,9040,9040,9040,9040,0
|
|
20250220,181500,96090360,9040,9040,9040,9040,0
|
|
20250220,181400,96090360,9040,9040,9040,9040,0
|
|
20250220,181300,96090360,9040,9040,9040,9040,0
|
|
20250220,181200,96090360,9040,9040,9040,9040,0
|
|
20250220,181100,96090360,9040,9040,9040,9040,0
|
|
20250220,181000,96090360,9040,9040,9040,9040,0
|
|
20250220,180900,96090360,9040,9040,9040,9040,0
|
|
20250220,180800,96090360,9040,9040,9040,9040,0
|
|
20250220,180700,96090360,9040,9040,9040,9040,0
|
|
20250220,180600,96090360,9040,9040,9040,9040,0
|
|
20250220,180500,96090360,9040,9040,9040,9040,0
|
|
20250220,180400,96090360,9040,9040,9040,9040,126
|
|
20250220,180300,96090360,9040,9040,9040,9040,0
|
|
20250220,180200,96090360,9040,9040,9040,9040,0
|
|
20250220,180100,96090360,9040,9040,9040,9040,0
|
|
20250220,180000,96090360,9040,9040,9040,9040,0
|
|
20250220,175900,96090360,9040,9040,9040,9040,0
|
|
20250220,175800,96090360,9040,9040,9040,9040,0
|
|
20250220,175700,96090360,9040,9040,9040,9040,0
|
|
20250220,175600,96090360,9040,9040,9040,9040,0
|
|
20250220,175500,96090360,9040,9040,9040,9040,0
|
|
20250220,175400,96090360,9040,9040,9040,9040,0
|
|
20250220,175300,96090360,9040,9040,9040,9040,0
|
|
20250220,175200,96090360,9040,9040,9040,9040,0
|
|
20250220,175100,96090360,9040,9040,9040,9040,0
|
|
20250220,175000,96090360,9040,9040,9040,9040,0
|
|
20250220,174900,96090360,9040,9040,9040,9040,0
|
|
20250220,174800,96090360,9040,9040,9040,9040,0
|
|
20250220,174700,96090360,9040,9040,9040,9040,0
|
|
20250220,174600,96090360,9040,9040,9040,9040,0
|
|
20250220,174500,96090360,9040,9040,9040,9040,0
|
|
20250220,174400,96090360,9040,9040,9040,9040,0
|
|
20250220,174300,96090360,9040,9040,9040,9040,0
|
|
20250220,174200,96090360,9040,9040,9040,9040,0
|
|
20250220,174100,96090360,9040,9040,9040,9040,0
|
|
20250220,174000,96090360,9040,9040,9040,9040,0
|
|
20250220,173900,96090360,9040,9040,9040,9040,0
|
|
20250220,173800,96090360,9040,9040,9040,9040,0
|
|
20250220,173700,96090360,9040,9040,9040,9040,0
|
|
20250220,173600,96090360,9040,9040,9040,9040,0
|
|
20250220,173500,96090360,9040,9040,9040,9040,0
|
|
20250220,173400,96090360,9040,9040,9040,9040,126
|
|
20250220,173300,96090360,9040,9040,9040,9040,0
|
|
20250220,173200,96090360,9040,9040,9040,9040,0
|
|
20250220,173100,96090360,9040,9040,9040,9040,0
|
|
20250220,173000,96090360,9040,9040,9040,9040,0
|
|
20250220,172900,96090360,9040,9040,9040,9040,0
|
|
20250220,172800,96090360,9040,9040,9040,9040,0
|
|
20250220,172700,96090360,9040,9040,9040,9040,0
|
|
20250220,172600,96090360,9040,9040,9040,9040,0
|
|
20250220,172500,96090360,9040,9040,9040,9040,0
|
|
20250220,172400,96090360,9040,9040,9040,9040,0
|
|
20250220,172300,96090360,9040,9040,9040,9040,0
|
|
20250220,172200,96090360,9040,9040,9040,9040,0
|
|
20250220,172100,96090360,9040,9040,9040,9040,0
|
|
20250220,172000,96090360,9040,9040,9040,9040,0
|
|
20250220,171900,96090360,9040,9040,9040,9040,0
|
|
20250220,171800,96090360,9040,9040,9040,9040,0
|
|
20250220,171700,96090360,9040,9040,9040,9040,0
|
|
20250220,171600,96090360,9040,9040,9040,9040,0
|
|
20250220,171500,96090360,9040,9040,9040,9040,0
|
|
20250220,171400,96090360,9040,9040,9040,9040,0
|
|
20250220,171300,96090360,9040,9040,9040,9040,0
|
|
20250220,171200,96090360,9040,9040,9040,9040,0
|
|
20250220,171100,96090360,9040,9040,9040,9040,0
|
|
20250220,171000,96090360,9040,9040,9040,9040,0
|
|
20250220,170900,96090360,9040,9040,9040,9040,0
|
|
20250220,170800,96090360,9040,9040,9040,9040,0
|
|
20250220,170700,96090360,9040,9040,9040,9040,0
|
|
20250220,170600,96090360,9040,9040,9040,9040,0
|
|
20250220,170500,96090360,9040,9040,9040,9040,0
|
|
20250220,170400,96090360,9040,9040,9040,9040,126
|
|
20250220,170300,96090360,9040,9040,9040,9040,0
|
|
20250220,170200,96090360,9040,9040,9040,9040,0
|
|
20250220,170100,96090360,9040,9040,9040,9040,0
|
|
20250220,170000,96090360,9040,9040,9040,9040,0
|
|
20250220,165900,96090360,9040,9040,9040,9040,0
|
|
20250220,165800,96090360,9040,9040,9040,9040,0
|
|
20250220,165700,96090360,9040,9040,9040,9040,0
|
|
20250220,165600,96090360,9040,9040,9040,9040,0
|
|
20250220,165500,96090360,9040,9040,9040,9040,0
|
|
20250220,165400,96090360,9040,9040,9040,9040,0
|
|
20250220,165300,96090360,9040,9040,9040,9040,0
|
|
20250220,165200,96090360,9040,9040,9040,9040,0
|
|
20250220,165100,96090360,9040,9040,9040,9040,0
|
|
20250220,165000,96090360,9040,9040,9040,9040,0
|
|
20250220,164900,96090360,9040,9040,9040,9040,0
|
|
20250220,164800,96090360,9040,9040,9040,9040,0
|
|
20250220,164700,96090360,9040,9040,9040,9040,0
|
|
20250220,164600,96090360,9040,9040,9040,9040,0
|
|
20250220,164500,96090360,9040,9040,9040,9040,0
|
|
20250220,164400,96090360,9040,9040,9040,9040,0
|
|
20250220,164300,96090360,9040,9040,9040,9040,0
|
|
20250220,164200,96090360,9040,9040,9040,9040,0
|
|
20250220,164100,96090360,9040,9040,9040,9040,0
|
|
20250220,164000,96090360,9040,9040,9040,9040,0
|
|
20250220,163900,96090360,9040,9040,9040,9040,0
|
|
20250220,163800,96090360,9040,9040,9040,9040,0
|
|
20250220,163700,96090360,9040,9040,9040,9040,0
|
|
20250220,163600,96090360,9040,9040,9040,9040,0
|
|
20250220,163500,96090360,9040,9040,9040,9040,0
|
|
20250220,163400,96090360,9040,9040,9040,9040,126
|
|
20250220,163300,96090360,9040,9040,9040,9040,0
|
|
20250220,163200,96090360,9040,9040,9040,9040,0
|
|
20250220,163100,96090360,9040,9040,9040,9040,0
|
|
20250220,163000,96090360,9040,9040,9040,9040,0
|
|
20250220,162900,96090360,9040,9040,9040,9040,0
|
|
20250220,162800,96090360,9040,9040,9040,9040,0
|
|
20250220,162700,96090360,9040,9040,9040,9040,0
|
|
20250220,162600,96090360,9040,9040,9040,9040,0
|
|
20250220,162500,96090360,9040,9040,9040,9040,0
|
|
20250220,162400,96090360,9040,9040,9040,9040,0
|
|
20250220,162300,96090360,9040,9040,9040,9040,0
|
|
20250220,162200,96090360,9040,9040,9040,9040,0
|
|
20250220,162100,96090360,9040,9040,9040,9040,0
|
|
20250220,162000,96090360,9040,9040,9040,9040,0
|
|
20250220,161900,96090360,9040,9040,9040,9040,0
|
|
20250220,161800,96090360,9040,9040,9040,9040,0
|
|
20250220,161700,96090360,9040,9040,9040,9040,0
|
|
20250220,161600,96090360,9040,9040,9040,9040,0
|
|
20250220,161500,96090360,9040,9040,9040,9040,0
|
|
20250220,161400,96090360,9040,9040,9040,9040,0
|
|
20250220,161300,96090360,9040,9040,9040,9040,0
|
|
20250220,161200,96090360,9040,9040,9040,9040,0
|
|
20250220,161100,96090360,9040,9040,9040,9040,0
|
|
20250220,161000,96090360,9040,9040,9040,9040,0
|
|
20250220,160900,96090360,9040,9040,9040,9040,0
|
|
20250220,160800,96090360,9040,9040,9040,9040,0
|
|
20250220,160700,96090360,9040,9040,9040,9040,0
|
|
20250220,160600,96090360,9040,9040,9040,9040,0
|
|
20250220,160500,96090360,9040,9040,9040,9040,0
|
|
20250220,160400,96090360,9040,9040,9040,9040,126
|
|
20250220,160300,96090360,9040,9040,9040,9040,0
|
|
20250220,160200,96090360,9040,9040,9040,9040,0
|
|
20250220,160100,96090360,9040,9040,9040,9040,0
|
|
20250220,160000,96090360,9040,9040,9040,9040,0
|
|
20250220,155900,96090360,9040,9040,9040,9040,0
|
|
20250220,155800,96090360,9040,9040,9040,9040,0
|
|
20250220,155700,96090360,9040,9040,9040,9040,0
|
|
20250220,155600,96090360,9040,9040,9040,9040,0
|
|
20250220,155500,96090360,9040,9040,9040,9040,0
|
|
20250220,155400,96090360,9040,9040,9040,9040,0
|
|
20250220,155300,96090360,9040,9040,9040,9040,0
|
|
20250220,155200,96090360,9040,9040,9040,9040,0
|
|
20250220,155100,96090360,9040,9040,9040,9040,0
|
|
20250220,155000,96090360,9040,9040,9040,9040,0
|
|
20250220,154900,96090360,9040,9040,9040,9040,0
|
|
20250220,154800,96090360,9040,9040,9040,9040,0
|
|
20250220,154700,96090360,9040,9040,9040,9040,0
|
|
20250220,154600,96090360,9040,9040,9040,9040,0
|
|
20250220,154500,96090360,9040,9040,9040,9040,0
|
|
20250220,154400,96090360,9040,9040,9040,9040,0
|
|
20250220,154300,96090360,9040,9040,9040,9040,0
|
|
20250220,154200,96090360,9040,9040,9040,9040,0
|
|
20250220,154100,96090360,9040,9040,9040,9040,0
|
|
20250220,154000,96090360,9040,9040,9040,9040,0
|
|
20250220,153900,96090360,9040,9040,9040,9040,0
|
|
20250220,153800,96090360,9040,9040,9040,9040,0
|
|
20250220,153700,96090360,9040,9040,9040,9040,0
|
|
20250220,153600,96090360,9040,9040,9040,9040,0
|
|
20250220,153500,96090360,9040,9040,9040,9040,0
|
|
20250220,153400,96090360,9040,9040,9040,9040,126
|
|
20250220,153300,96090360,9040,9040,9040,9040,0
|
|
20250220,153200,96090360,9040,9040,9040,9040,0
|
|
20250220,153100,96090360,9040,9040,9040,9040,0
|
|
20250220,153000,96090360,9040,9040,9040,9040,126
|
|
20250220,152900,94951320,9020,9020,9020,9020,0
|
|
20250220,152800,94951320,9020,9020,9020,9020,0
|
|
20250220,152700,94951320,9020,9020,9020,9020,0
|
|
20250220,152600,94951320,9020,9020,9020,9020,0
|
|
20250220,152500,94951320,9020,9020,9020,9020,0
|
|
20250220,152400,94951320,9020,9020,9020,9020,0
|
|
20250220,152300,94951320,9020,9020,9020,9020,0
|
|
20250220,152200,94951320,9020,9020,9020,9020,0
|
|
20250220,152100,94951320,9020,9020,9020,9020,0
|
|
20250220,152000,94951320,9020,9020,9020,9020,0
|
|
20250220,151900,94951320,9020,9020,9020,9020,39
|
|
20250220,151800,94599540,9050,9050,9050,9050,0
|
|
20250220,151700,94599540,9050,9050,9050,9050,0
|
|
20250220,151600,94599540,9050,9050,9050,9050,0
|
|
20250220,151500,94599540,9050,9030,9050,9020,95
|
|
20250220,151400,93742570,9050,9050,9050,9050,0
|
|
20250220,151300,93742570,9050,9050,9050,9050,0
|
|
20250220,151200,93742570,9050,9050,9050,9050,1
|
|
20250220,151100,93733520,9050,9050,9050,9050,0
|
|
20250220,151000,93733520,9050,9050,9050,9050,0
|
|
20250220,150900,93733520,9050,9050,9050,9050,0
|
|
20250220,150800,93733520,9050,9050,9050,9050,1
|
|
20250220,150700,93724470,9050,9050,9050,9050,0
|
|
20250220,150600,93724470,9050,9050,9050,9050,0
|
|
20250220,150500,93724470,9050,9050,9050,9050,0
|
|
20250220,150400,93724470,9050,9050,9050,9050,0
|
|
20250220,150300,93724470,9050,9050,9050,9050,0
|
|
20250220,150200,93724470,9050,9050,9050,9050,1
|
|
20250220,150100,93715420,9040,9040,9040,9040,0
|
|
20250220,150000,93715420,9040,9060,9060,9040,59
|
|
20250220,145900,93181950,9040,9040,9040,9040,0
|
|
20250220,145800,93181950,9040,9040,9040,9040,11
|
|
20250220,145700,93082510,9060,9060,9060,9060,0
|
|
20250220,145600,93082510,9060,9060,9060,9060,0
|
|
20250220,145500,93082510,9060,9050,9060,9050,2
|
|
20250220,145400,93064400,9060,9060,9060,9060,0
|
|
20250220,145300,93064400,9060,9060,9060,9060,0
|
|
20250220,145200,93064400,9060,9060,9060,9060,0
|
|
20250220,145100,93064400,9060,9060,9060,9060,0
|
|
20250220,145000,93064400,9060,9060,9060,9060,0
|
|
20250220,144900,93064400,9060,9060,9060,9060,0
|
|
20250220,144800,93064400,9060,9060,9060,9060,0
|
|
20250220,144700,93064400,9060,9060,9060,9060,0
|
|
20250220,144600,93064400,9060,9060,9060,9060,0
|
|
20250220,144500,93064400,9060,9060,9060,9060,0
|
|
20250220,144400,93064400,9060,9060,9060,9060,0
|
|
20250220,144300,93064400,9060,9060,9060,9060,0
|
|
20250220,144200,93064400,9060,9060,9060,9060,0
|
|
20250220,144100,93064400,9060,9060,9060,9060,0
|
|
20250220,144000,93064400,9060,9060,9060,9060,0
|
|
20250220,143900,93064400,9060,9060,9060,9060,0
|
|
20250220,143800,93064400,9060,9060,9060,9060,0
|
|
20250220,143700,93064400,9060,9060,9060,9060,0
|
|
20250220,143600,93064400,9060,9060,9060,9060,0
|
|
20250220,143500,93064400,9060,9060,9060,9060,0
|
|
20250220,143400,93064400,9060,9060,9060,9060,0
|
|
20250220,143300,93064400,9060,9060,9060,9060,0
|
|
20250220,143200,93064400,9060,9060,9060,9060,0
|
|
20250220,143100,93064400,9060,9060,9060,9060,1
|
|
20250220,143000,93055340,9060,9060,9060,9060,0
|
|
20250220,142900,93055340,9060,9050,9060,9050,11
|
|
20250220,142800,92955780,9060,9060,9060,9060,0
|
|
20250220,142700,92955780,9060,9060,9060,9060,0
|
|
20250220,142600,92955780,9060,9060,9060,9060,0
|
|
20250220,142500,92955780,9060,9060,9060,9060,0
|
|
20250220,142400,92955780,9060,9060,9060,9060,0
|
|
20250220,142300,92955780,9060,9060,9060,9060,0
|
|
20250220,142200,92955780,9060,9060,9060,9060,0
|
|
20250220,142100,92955780,9060,9060,9060,9060,0
|
|
20250220,142000,92955780,9060,9060,9060,9060,0
|
|
20250220,141900,92955780,9060,9060,9060,9060,0
|
|
20250220,141800,92955780,9060,9060,9060,9060,0
|
|
20250220,141700,92955780,9060,9060,9060,9060,0
|
|
20250220,141600,92955780,9060,9060,9060,9060,0
|
|
20250220,141500,92955780,9060,9060,9060,9060,0
|
|
20250220,141400,92955780,9060,9060,9060,9060,0
|
|
20250220,141300,92955780,9060,8990,9070,8990,5098
|
|
20250220,141200,46975520,8990,8990,8990,8990,0
|
|
20250220,141100,46975520,8990,8990,8990,8990,0
|
|
20250220,141000,46975520,8990,8990,8990,8990,1
|
|
20250220,140900,46966530,8990,8990,8990,8990,1
|
|
20250220,140800,46957540,8960,8960,8960,8960,1
|
|
20250220,140700,46948580,8960,8960,8960,8960,0
|
|
20250220,140600,46948580,8960,8960,8960,8960,0
|
|
20250220,140500,46948580,8960,8960,8960,8960,0
|
|
20250220,140400,46948580,8960,8960,8960,8960,14
|
|
20250220,140300,46823140,8960,8960,8960,8960,0
|
|
20250220,140200,46823140,8960,8960,8960,8960,0
|
|
20250220,140100,46823140,8960,8960,8960,8960,0
|
|
20250220,140000,46823140,8960,8960,8960,8960,44
|
|
20250220,135900,46428900,8960,8960,8960,8960,30
|
|
20250220,135800,46160100,9000,9000,9000,9000,0
|
|
20250220,135700,46160100,9000,9000,9000,9000,0
|
|
20250220,135600,46160100,9000,9000,9000,9000,0
|
|
20250220,135500,46160100,9000,9000,9000,9000,0
|
|
20250220,135400,46160100,9000,9000,9000,9000,0
|
|
20250220,135300,46160100,9000,9000,9000,9000,0
|
|
20250220,135200,46160100,9000,9000,9000,9000,0
|
|
20250220,135100,46160100,9000,9000,9000,9000,0
|
|
20250220,135000,46160100,9000,9000,9000,9000,0
|
|
20250220,134900,46160100,9000,9000,9000,9000,0
|
|
20250220,134800,46160100,9000,9000,9000,9000,0
|
|
20250220,134700,46160100,9000,9000,9000,9000,0
|
|
20250220,134600,46160100,9000,9000,9000,9000,0
|
|
20250220,134500,46160100,9000,9000,9000,9000,0
|
|
20250220,134400,46160100,9000,8980,9000,8980,3
|
|
20250220,134300,46133140,8970,8970,8970,8970,0
|
|
20250220,134200,46133140,8970,8970,8970,8970,0
|
|
20250220,134100,46133140,8970,8970,8970,8970,25
|
|
20250220,134000,45908890,8980,8990,8990,8980,6
|
|
20250220,133900,45855000,8970,8970,8970,8970,0
|
|
20250220,133800,45855000,8970,8970,8970,8970,0
|
|
20250220,133700,45855000,8970,8970,8970,8970,0
|
|
20250220,133600,45855000,8970,8970,8970,8970,0
|
|
20250220,133500,45855000,8970,8970,8970,8970,0
|
|
20250220,133400,45855000,8970,8970,8970,8970,0
|
|
20250220,133300,45855000,8970,8970,8970,8970,0
|
|
20250220,133200,45855000,8970,8970,8970,8970,0
|
|
20250220,133100,45855000,8970,8970,8970,8970,1
|
|
20250220,133000,45846030,8970,8970,8970,8970,0
|
|
20250220,132900,45846030,8970,8970,8970,8970,31
|
|
20250220,132800,45567960,8960,8960,8960,8960,27
|
|
20250220,132700,45326040,8960,8960,8960,8960,71
|
|
20250220,132600,44689880,8950,8950,8950,8950,0
|
|
20250220,132500,44689880,8950,8950,8950,8950,0
|
|
20250220,132400,44689880,8950,8950,8950,8950,289
|
|
20250220,132300,42103330,8960,8970,8970,8960,85
|
|
20250220,132200,41341620,8970,8970,8970,8970,0
|
|
20250220,132100,41341620,8970,8970,8970,8970,0
|
|
20250220,132000,41341620,8970,8970,8970,8970,0
|
|
20250220,131900,41341620,8970,8970,8970,8970,0
|
|
20250220,131800,41341620,8970,8970,8970,8970,0
|
|
20250220,131700,41341620,8970,8970,8970,8970,0
|
|
20250220,131600,41341620,8970,8970,8970,8970,3
|
|
20250220,131500,41314710,8970,8970,8970,8970,1
|
|
20250220,131400,41305740,8960,8960,8960,8960,0
|
|
20250220,131300,41305740,8960,8960,8960,8960,0
|
|
20250220,131200,41305740,8960,8970,8970,8960,6
|
|
20250220,131100,41251970,9000,9000,9000,9000,0
|
|
20250220,131000,41251970,9000,9000,9000,9000,0
|
|
20250220,130900,41251970,9000,9000,9000,9000,0
|
|
20250220,130800,41251970,9000,9000,9000,9000,0
|
|
20250220,130700,41251970,9000,9000,9000,9000,0
|
|
20250220,130600,41251970,9000,9000,9000,9000,0
|
|
20250220,130500,41251970,9000,9000,9000,9000,0
|
|
20250220,130400,41251970,9000,9000,9000,9000,0
|
|
20250220,130300,41251970,9000,9000,9000,9000,0
|
|
20250220,130200,41251970,9000,9000,9000,9000,1
|
|
20250220,130100,41242970,9000,8990,9000,8990,411
|
|
20250220,130000,37544180,9000,9000,9000,9000,0
|
|
20250220,125900,37544180,9000,9000,9000,9000,0
|
|
20250220,125800,37544180,9000,9000,9000,9000,0
|
|
20250220,125700,37544180,9000,9000,9000,9000,0
|
|
20250220,125600,37544180,9000,9000,9000,9000,0
|
|
20250220,125500,37544180,9000,9000,9000,9000,0
|
|
20250220,125400,37544180,9000,9000,9000,9000,0
|
|
20250220,125300,37544180,9000,9000,9000,9000,0
|
|
20250220,125200,37544180,9000,9000,9000,9000,0
|
|
20250220,125100,37544180,9000,9000,9000,9000,0
|
|
20250220,125000,37544180,9000,9000,9000,9000,0
|
|
20250220,124900,37544180,9000,9000,9000,9000,0
|
|
20250220,124800,37544180,9000,9000,9000,9000,0
|
|
20250220,124700,37544180,9000,9000,9000,9000,0
|
|
20250220,124600,37544180,9000,9000,9000,9000,0
|
|
20250220,124500,37544180,9000,9000,9000,9000,0
|
|
20250220,124400,37544180,9000,9000,9000,9000,0
|
|
20250220,124300,37544180,9000,9000,9000,9000,0
|
|
20250220,124200,37544180,9000,9000,9000,9000,1
|
|
20250220,124100,37535180,9000,9000,9000,9000,0
|
|
20250220,124000,37535180,9000,9000,9000,9000,0
|
|
20250220,123900,37535180,9000,9000,9000,9000,0
|
|
20250220,123800,37535180,9000,9000,9000,9000,0
|
|
20250220,123700,37535180,9000,9000,9000,9000,0
|
|
20250220,123600,37535180,9000,9000,9000,9000,0
|
|
20250220,123500,37535180,9000,9000,9000,9000,0
|
|
20250220,123400,37535180,9000,9000,9000,9000,0
|
|
20250220,123300,37535180,9000,9000,9000,9000,0
|
|
20250220,123200,37535180,9000,9000,9000,9000,192
|
|
20250220,123100,35807180,9000,9000,9000,9000,1
|
|
20250220,123000,35798180,8980,8980,8980,8980,1
|
|
20250220,122900,35789200,8980,8980,8980,8980,1
|
|
20250220,122800,35780220,9000,9000,9000,9000,0
|
|
20250220,122700,35780220,9000,9000,9000,9000,1
|
|
20250220,122600,35771220,8980,8970,8980,8970,64
|
|
20250220,122500,35196650,8970,8970,8970,8970,10
|
|
20250220,122400,35106950,8970,8970,8970,8970,0
|
|
20250220,122300,35106950,8970,8980,8980,8970,102
|
|
20250220,122200,34191010,8970,8970,8970,8970,0
|
|
20250220,122100,34191010,8970,8970,8970,8970,0
|
|
20250220,122000,34191010,8970,8970,8970,8970,21
|
|
20250220,121900,34002640,8970,8970,8970,8970,0
|
|
20250220,121800,34002640,8970,8970,8970,8970,0
|
|
20250220,121700,34002640,8970,8970,8970,8970,0
|
|
20250220,121600,34002640,8970,8970,8970,8970,3
|
|
20250220,121500,33975730,8970,8970,8970,8970,0
|
|
20250220,121400,33975730,8970,8970,8970,8970,0
|
|
20250220,121300,33975730,8970,8970,8970,8970,111
|
|
20250220,121200,32980060,8980,8980,8980,8980,0
|
|
20250220,121100,32980060,8980,8980,8980,8980,0
|
|
20250220,121000,32980060,8980,8980,8980,8980,2
|
|
20250220,120900,32962100,8980,8980,8980,8980,1
|
|
20250220,120800,32953120,8970,8970,8970,8970,0
|
|
20250220,120700,32953120,8970,8970,8970,8970,0
|
|
20250220,120600,32953120,8970,8970,8970,8970,0
|
|
20250220,120500,32953120,8970,8970,8970,8970,10
|
|
20250220,120400,32863420,8990,8990,8990,8990,0
|
|
20250220,120300,32863420,8990,8990,8990,8990,0
|
|
20250220,120200,32863420,8990,8990,8990,8990,0
|
|
20250220,120100,32863420,8990,8990,8990,8990,0
|
|
20250220,120000,32863420,8990,8970,8990,8970,2
|
|
20250220,115900,32845460,8970,8970,8970,8970,0
|
|
20250220,115800,32845460,8970,8970,8970,8970,0
|
|
20250220,115700,32845460,8970,8980,8980,8970,79
|
|
20250220,115600,32136800,8980,8980,8980,8980,0
|
|
20250220,115500,32136800,8980,8980,8980,8980,0
|
|
20250220,115400,32136800,8980,8980,8980,8980,0
|
|
20250220,115300,32136800,8980,8980,8980,8980,8
|
|
20250220,115200,32064960,8980,8980,8980,8980,0
|
|
20250220,115100,32064960,8980,8980,8980,8980,0
|
|
20250220,115000,32064960,8980,8980,8980,8980,0
|
|
20250220,114900,32064960,8980,8980,8980,8980,3
|
|
20250220,114800,32038020,8980,8980,8980,8980,0
|
|
20250220,114700,32038020,8980,8980,8980,8980,0
|
|
20250220,114600,32038020,8980,8980,8980,8980,12
|
|
20250220,114500,31930260,8990,8990,8990,8990,0
|
|
20250220,114400,31930260,8990,8990,8990,8990,0
|
|
20250220,114300,31930260,8990,8990,8990,8990,0
|
|
20250220,114200,31930260,8990,8990,8990,8990,0
|
|
20250220,114100,31930260,8990,8990,8990,8990,10
|
|
20250220,114000,31840360,8990,8990,8990,8990,0
|
|
20250220,113900,31840360,8990,8990,8990,8990,1
|
|
20250220,113800,31831370,8990,8990,8990,8990,2
|
|
20250220,113700,31813390,8990,8990,8990,8990,0
|
|
20250220,113600,31813390,8990,8990,8990,8990,5
|
|
20250220,113500,31768440,9000,9000,9000,9000,0
|
|
20250220,113400,31768440,9000,9000,9000,9000,0
|
|
20250220,113300,31768440,9000,9000,9000,9000,0
|
|
20250220,113200,31768440,9000,9000,9000,9000,0
|
|
20250220,113100,31768440,9000,9000,9000,9000,0
|
|
20250220,113000,31768440,9000,9000,9000,9000,0
|
|
20250220,112900,31768440,9000,9000,9000,9000,0
|
|
20250220,112800,31768440,9000,9000,9000,9000,0
|
|
20250220,112700,31768440,9000,9000,9000,9000,0
|
|
20250220,112600,31768440,9000,9000,9000,9000,0
|
|
20250220,112500,31768440,9000,9000,9000,9000,0
|
|
20250220,112400,31768440,9000,9000,9000,9000,0
|
|
20250220,112300,31768440,9000,9000,9000,9000,300
|
|
20250220,112200,29068440,9000,9000,9000,9000,0
|
|
20250220,112100,29068440,9000,9000,9000,9000,1
|
|
20250220,112000,29059440,8980,8980,8980,8980,0
|
|
20250220,111900,29059440,8980,8980,8980,8980,0
|
|
20250220,111800,29059440,8980,8980,8980,8980,0
|
|
20250220,111700,29059440,8980,8980,8980,8980,0
|
|
20250220,111600,29059440,8980,8980,8980,8980,2
|
|
20250220,111500,29041480,8970,8970,8970,8970,81
|
|
20250220,111400,28314910,8970,8970,8970,8970,0
|
|
20250220,111300,28314910,8970,8970,8970,8970,0
|
|
20250220,111200,28314910,8970,8970,8970,8970,0
|
|
20250220,111100,28314910,8970,8990,8990,8970,202
|
|
20250220,111000,26502930,9000,9000,9000,9000,0
|
|
20250220,110900,26502930,9000,9000,9000,9000,0
|
|
20250220,110800,26502930,9000,9000,9000,9000,0
|
|
20250220,110700,26502930,9000,9000,9000,9000,0
|
|
20250220,110600,26502930,9000,9000,9000,9000,1
|
|
20250220,110500,26493930,8990,8990,8990,8990,0
|
|
20250220,110400,26493930,8990,8990,8990,8990,2
|
|
20250220,110300,26475950,9000,9000,9000,9000,0
|
|
20250220,110200,26475950,9000,9000,9000,9000,0
|
|
20250220,110100,26475950,9000,9000,9000,9000,0
|
|
20250220,110000,26475950,9000,9000,9000,9000,0
|
|
20250220,105900,26475950,9000,9000,9000,9000,0
|
|
20250220,105800,26475950,9000,9000,9000,9000,0
|
|
20250220,105700,26475950,9000,9000,9000,9000,0
|
|
20250220,105600,26475950,9000,9000,9000,9000,2
|
|
20250220,105500,26457950,8970,8970,8970,8970,2
|
|
20250220,105400,26440010,9000,9000,9000,9000,0
|
|
20250220,105300,26440010,9000,9000,9000,9000,0
|
|
20250220,105200,26440010,9000,9000,9000,9000,1
|
|
20250220,105100,26431010,8990,8990,8990,8990,0
|
|
20250220,105000,26431010,8990,8990,8990,8990,0
|
|
20250220,104900,26431010,8990,8990,8990,8990,20
|
|
20250220,104800,26251210,8980,8980,8980,8980,0
|
|
20250220,104700,26251210,8980,8980,8980,8980,0
|
|
20250220,104600,26251210,8980,8980,8980,8980,0
|
|
20250220,104500,26251210,8980,8980,8980,8980,0
|
|
20250220,104400,26251210,8980,8980,8980,8980,0
|
|
20250220,104300,26251210,8980,8980,8980,8980,3
|
|
20250220,104200,26224270,8990,8990,8990,8990,9
|
|
20250220,104100,26143360,8990,8990,8990,8990,11
|
|
20250220,104000,26044470,8980,8990,8990,8980,23
|
|
20250220,103900,25837760,9010,9010,9010,9010,0
|
|
20250220,103800,25837760,9010,9010,9010,9010,1
|
|
20250220,103700,25828750,9010,9010,9010,9010,0
|
|
20250220,103600,25828750,9010,9010,9010,9010,2
|
|
20250220,103500,25810730,9000,9000,9000,9000,0
|
|
20250220,103400,25810730,9000,9000,9000,9000,0
|
|
20250220,103300,25810730,9000,9000,9000,9000,2
|
|
20250220,103200,25792730,9010,9010,9010,9010,0
|
|
20250220,103100,25792730,9010,9010,9010,9010,22
|
|
20250220,103000,25594510,8990,9000,9000,8990,1477
|
|
20250220,102900,12301850,9000,9000,9000,9000,44
|
|
20250220,102800,11905850,9010,9010,9010,9010,0
|
|
20250220,102700,11905850,9010,9010,9010,9010,0
|
|
20250220,102600,11905850,9010,9010,9010,9010,0
|
|
20250220,102500,11905850,9010,9010,9010,9010,230
|
|
20250220,102400,9833550,9020,9020,9020,9020,93
|
|
20250220,102300,8994690,9030,9030,9030,9030,161
|
|
20250220,102200,7540860,9030,9030,9030,9030,10
|
|
20250220,102100,7450560,9030,9030,9030,9030,5
|
|
20250220,102000,7405410,9050,9050,9050,9050,0
|
|
20250220,101900,7405410,9050,9050,9050,9050,0
|
|
20250220,101800,7405410,9050,9050,9050,9050,0
|
|
20250220,101700,7405410,9050,9050,9050,9050,55
|
|
20250220,101600,6907660,9050,9040,9050,9040,25
|
|
20250220,101500,6681420,9050,9050,9050,9050,0
|
|
20250220,101400,6681420,9050,9050,9050,9050,0
|
|
20250220,101300,6681420,9050,9050,9050,9050,0
|
|
20250220,101200,6681420,9050,9050,9050,9050,0
|
|
20250220,101100,6681420,9050,9050,9050,9050,0
|
|
20250220,101000,6681420,9050,9050,9050,9050,0
|
|
20250220,100900,6681420,9050,9050,9050,9050,0
|
|
20250220,100800,6681420,9050,9050,9050,9050,0
|
|
20250220,100700,6681420,9050,9050,9050,9050,0
|
|
20250220,100600,6681420,9050,9050,9050,9050,0
|
|
20250220,100500,6681420,9050,9050,9050,9050,4
|
|
20250220,100400,6645220,9050,9050,9050,9050,1
|
|
20250220,100300,6636170,9020,9020,9020,9020,0
|
|
20250220,100200,6636170,9020,9020,9020,9020,0
|
|
20250220,100100,6636170,9020,9020,9020,9020,0
|
|
20250220,100000,6636170,9020,9020,9020,9020,0
|
|
20250220,095900,6636170,9020,9020,9020,9020,0
|
|
20250220,095800,6636170,9020,9050,9050,9020,26
|
|
20250220,095700,6401350,9050,9050,9050,9050,0
|
|
20250220,095600,6401350,9050,9050,9050,9050,0
|
|
20250220,095500,6401350,9050,9050,9050,9050,0
|
|
20250220,095400,6401350,9050,9050,9050,9050,0
|
|
20250220,095300,6401350,9050,9050,9050,9050,5
|
|
20250220,095200,6356100,9050,9050,9050,9050,0
|
|
20250220,095100,6356100,9050,9050,9050,9050,0
|
|
20250220,095000,6356100,9050,9050,9050,9050,12
|
|
20250220,094900,6247500,9050,9050,9050,9050,0
|
|
20250220,094800,6247500,9050,9050,9050,9050,0
|
|
20250220,094700,6247500,9050,9050,9050,9050,7
|
|
20250220,094600,6184150,9070,9060,9070,9060,111
|
|
20250220,094500,5178480,9060,9060,9060,9060,1
|
|
20250220,094400,5169420,9010,9050,9060,9010,106
|
|
20250220,094300,4213120,9060,9060,9060,9060,0
|
|
20250220,094200,4213120,9060,9060,9060,9060,0
|
|
20250220,094100,4213120,9060,9060,9060,9060,0
|
|
20250220,094000,4213120,9060,9060,9060,9060,0
|
|
20250220,093900,4213120,9060,9060,9060,9060,6
|
|
20250220,093800,4158760,9030,9030,9030,9030,20
|
|
20250220,093700,3978160,9050,9050,9050,9050,0
|
|
20250220,093600,3978160,9050,9050,9050,9050,0
|
|
20250220,093500,3978160,9050,9050,9050,9050,1
|
|
20250220,093400,3969110,9050,9050,9050,9050,0
|
|
20250220,093300,3969110,9050,9050,9050,9050,0
|
|
20250220,093200,3969110,9050,9050,9050,9050,0
|
|
20250220,093100,3969110,9050,9050,9050,9050,0
|
|
20250220,093000,3969110,9050,9050,9050,9050,0
|
|
20250220,092900,3969110,9050,9050,9050,9050,0
|
|
20250220,092800,3969110,9050,9050,9050,9050,1
|
|
20250220,092700,3960060,9050,9050,9050,9050,10
|
|
20250220,092600,3869560,9050,9050,9050,9050,20
|
|
20250220,092500,3688560,9050,9060,9060,9050,175
|
|
20250220,092400,2104800,9070,9070,9070,9070,0
|
|
20250220,092300,2104800,9070,9070,9070,9070,5
|
|
20250220,092200,2059450,9060,9060,9060,9060,0
|
|
20250220,092100,2059450,9060,9060,9060,9060,0
|
|
20250220,092000,2059450,9060,9060,9060,9060,0
|
|
20250220,091900,2059450,9060,9060,9060,9060,12
|
|
20250220,091800,1950730,9060,9060,9060,9060,0
|
|
20250220,091700,1950730,9060,9060,9060,9060,0
|
|
20250220,091600,1950730,9060,9060,9060,9060,0
|
|
20250220,091500,1950730,9060,9060,9060,9060,0
|
|
20250220,091400,1950730,9060,9060,9060,9060,0
|
|
20250220,091300,1950730,9060,9080,9090,9060,59
|
|
20250220,091200,1415040,9070,9070,9070,9070,0
|
|
20250220,091100,1415040,9070,9070,9070,9070,0
|
|
20250220,091000,1415040,9070,9070,9070,9070,0
|
|
20250220,090900,1415040,9070,9070,9070,9070,70
|
|
20250220,090800,780140,9060,9060,9060,9060,0
|
|
20250220,090700,780140,9060,9060,9060,9060,0
|
|
20250220,090600,780140,9060,9060,9060,9060,0
|
|
20250220,090500,780140,9060,9060,9060,9060,0
|
|
20250220,090400,780140,9060,9060,9060,9060,0
|
|
20250220,090300,780140,9060,9060,9060,9060,0
|
|
20250220,090200,780140,9060,9060,9060,9060,0
|
|
20250220,090100,780140,9060,9060,9060,9060,0
|
|
20250220,090000,780140,9060,9080,9080,9060,86
|